Ardelyx, Inc. (ARDX)
NASDAQ: ARDX · Real-Time Price · USD
4.920
+0.130 (2.71%)
At close: Nov 20, 2024, 4:00 PM
4.910
-0.010 (-0.20%)
Pre-market: Nov 21, 2024, 4:03 AM EST
Ardelyx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 4.75 | 4.96 | 4.68 | 4.92 | 4.92 | 2.71% | 4,359,323 |
| Nov 19, 2024 | 4.93 | 4.96 | 4.63 | 4.79 | 4.79 | -3.43% | 4,663,444 |
| Nov 18, 2024 | 4.92 | 5.06 | 4.71 | 4.96 | 4.96 | -0.20% | 5,920,395 |
| Nov 15, 2024 | 4.85 | 5.06 | 4.69 | 4.97 | 4.97 | 5.52% | 7,972,729 |
| Nov 14, 2024 | 4.50 | 4.80 | 4.43 | 4.71 | 4.71 | 4.67% | 6,620,754 |
| Nov 13, 2024 | 4.60 | 4.70 | 4.50 | 4.50 | 4.50 | -1.96% | 5,324,728 |
| Nov 12, 2024 | 4.88 | 4.93 | 4.46 | 4.59 | 4.59 | -6.23% | 6,135,894 |
| Nov 11, 2024 | 4.90 | 4.97 | 4.34 | 4.90 | 4.90 | -3.45% | 10,689,433 |
| Nov 8, 2024 | 5.77 | 5.87 | 4.83 | 5.07 | 5.07 | -20.53% | 17,431,307 |
| Nov 7, 2024 | 6.30 | 6.53 | 6.24 | 6.38 | 6.38 | -1.69% | 3,635,795 |
| Nov 6, 2024 | 5.87 | 6.52 | 5.68 | 6.49 | 6.49 | 13.46% | 7,945,784 |
| Nov 5, 2024 | 5.84 | 5.90 | 5.65 | 5.72 | 5.72 | -2.89% | 3,894,481 |
| Nov 4, 2024 | 5.96 | 6.05 | 5.76 | 5.89 | 5.89 | -3.28% | 5,032,593 |
| Nov 1, 2024 | 5.99 | 6.44 | 5.88 | 6.09 | 6.09 | 3.75% | 8,180,964 |
| Oct 31, 2024 | 5.90 | 6.01 | 5.80 | 5.87 | 5.87 | -0.34% | 6,099,337 |
| Oct 30, 2024 | 6.00 | 6.05 | 5.87 | 5.89 | 5.89 | -2.00% | 2,422,496 |
| Oct 29, 2024 | 5.88 | 6.02 | 5.80 | 6.01 | 6.01 | 1.86% | 1,901,514 |
| Oct 28, 2024 | 5.82 | 6.00 | 5.80 | 5.90 | 5.90 | 2.25% | 2,286,494 |
| Oct 25, 2024 | 5.88 | 5.93 | 5.76 | 5.77 | 5.77 | -1.54% | 1,585,636 |
| Oct 24, 2024 | 5.65 | 5.92 | 5.60 | 5.86 | 5.86 | 5.02% | 3,067,503 |
| Oct 23, 2024 | 5.76 | 5.79 | 5.55 | 5.58 | 5.58 | -3.46% | 2,989,023 |
| Oct 22, 2024 | 5.83 | 5.89 | 5.65 | 5.78 | 5.78 | -1.70% | 2,317,039 |
| Oct 21, 2024 | 5.80 | 5.89 | 5.73 | 5.88 | 5.88 | 0.68% | 3,547,366 |
| Oct 18, 2024 | 5.84 | 5.96 | 5.81 | 5.84 | 5.84 | 0.17% | 1,974,542 |
| Oct 17, 2024 | 5.90 | 5.92 | 5.62 | 5.83 | 5.83 | -0.34% | 3,646,792 |
| Oct 16, 2024 | 5.98 | 6.02 | 5.78 | 5.85 | 5.85 | -2.01% | 2,644,205 |
| Oct 15, 2024 | 6.03 | 6.06 | 5.94 | 5.97 | 5.97 | -0.33% | 2,032,659 |
| Oct 14, 2024 | 6.00 | 6.08 | 5.93 | 5.99 | 5.99 | -0.83% | 2,225,058 |
| Oct 11, 2024 | 6.01 | 6.10 | 5.86 | 6.04 | 6.04 | - | 3,008,123 |
| Oct 10, 2024 | 5.85 | 6.07 | 5.77 | 6.04 | 6.04 | 2.90% | 2,155,759 |
| Oct 9, 2024 | 5.98 | 6.03 | 5.84 | 5.87 | 5.87 | -1.51% | 4,062,394 |
| Oct 8, 2024 | 6.15 | 6.19 | 5.95 | 5.96 | 5.96 | -2.77% | 3,016,860 |
| Oct 7, 2024 | 6.81 | 6.84 | 6.09 | 6.13 | 6.13 | -10.12% | 5,933,233 |
| Oct 4, 2024 | 6.71 | 6.88 | 6.71 | 6.82 | 6.82 | 2.40% | 1,815,225 |
| Oct 3, 2024 | 6.83 | 6.90 | 6.65 | 6.66 | 6.66 | -3.90% | 2,645,407 |
| Oct 2, 2024 | 6.85 | 7.04 | 6.70 | 6.93 | 6.93 | 1.17% | 3,795,479 |
| Oct 1, 2024 | 6.85 | 6.87 | 6.52 | 6.85 | 6.85 | -0.58% | 4,161,364 |
| Sep 30, 2024 | 6.61 | 6.96 | 6.61 | 6.89 | 6.89 | 3.61% | 3,203,677 |
| Sep 27, 2024 | 6.43 | 7.18 | 6.39 | 6.65 | 6.65 | 4.56% | 6,474,643 |
| Sep 26, 2024 | 6.07 | 6.38 | 6.04 | 6.36 | 6.36 | 4.78% | 3,689,471 |
| Sep 25, 2024 | 5.94 | 6.11 | 5.90 | 6.07 | 6.07 | 2.36% | 2,984,986 |
| Sep 24, 2024 | 5.99 | 6.05 | 5.72 | 5.93 | 5.93 | 0.17% | 2,484,687 |
| Sep 23, 2024 | 6.17 | 6.17 | 5.86 | 5.92 | 5.92 | -3.43% | 2,052,670 |
| Sep 20, 2024 | 5.99 | 6.25 | 5.91 | 6.13 | 6.13 | 2.34% | 3,607,991 |
| Sep 19, 2024 | 6.10 | 6.16 | 5.93 | 5.99 | 5.99 | 1.53% | 3,341,128 |
| Sep 18, 2024 | 6.15 | 6.15 | 5.84 | 5.90 | 5.90 | -4.07% | 2,898,528 |
| Sep 17, 2024 | 6.29 | 6.33 | 6.10 | 6.15 | 6.15 | -1.13% | 2,456,196 |
| Sep 16, 2024 | 6.31 | 6.37 | 6.19 | 6.22 | 6.22 | -1.43% | 1,866,290 |
| Sep 13, 2024 | 6.29 | 6.43 | 6.22 | 6.31 | 6.31 | 1.45% | 2,324,616 |
| Sep 12, 2024 | 5.96 | 6.27 | 5.90 | 6.22 | 6.22 | 4.36% | 2,266,409 |
| Sep 11, 2024 | 5.67 | 5.98 | 5.55 | 5.96 | 5.96 | 4.75% | 2,689,679 |
| Sep 10, 2024 | 5.69 | 5.75 | 5.62 | 5.69 | 5.69 | - | 1,624,896 |
| Sep 9, 2024 | 5.60 | 5.88 | 5.57 | 5.69 | 5.69 | 1.61% | 3,315,594 |
| Sep 6, 2024 | 5.77 | 5.79 | 5.57 | 5.60 | 5.60 | -2.95% | 2,366,080 |
| Sep 5, 2024 | 5.67 | 5.81 | 5.63 | 5.77 | 5.77 | 1.76% | 2,402,559 |
| Sep 4, 2024 | 5.60 | 5.74 | 5.49 | 5.67 | 5.67 | 0.71% | 2,323,006 |
| Sep 3, 2024 | 6.15 | 6.25 | 5.60 | 5.63 | 5.63 | -8.90% | 3,655,959 |
| Aug 30, 2024 | 6.15 | 6.20 | 6.04 | 6.18 | 6.18 | 0.82% | 2,450,991 |
| Aug 29, 2024 | 6.17 | 6.29 | 6.11 | 6.13 | 6.13 | -0.33% | 1,544,615 |
| Aug 28, 2024 | 6.20 | 6.24 | 6.08 | 6.15 | 6.15 | -1.13% | 1,246,584 |
| Aug 27, 2024 | 6.24 | 6.31 | 6.08 | 6.22 | 6.22 | -1.43% | 1,659,755 |
| Aug 26, 2024 | 6.33 | 6.48 | 6.30 | 6.31 | 6.31 | -0.63% | 2,840,791 |
| Aug 23, 2024 | 6.04 | 6.48 | 6.03 | 6.35 | 6.35 | 4.96% | 4,015,387 |
| Aug 22, 2024 | 6.39 | 6.45 | 6.01 | 6.05 | 6.05 | -5.02% | 3,184,769 |
| Aug 21, 2024 | 6.10 | 6.38 | 6.04 | 6.37 | 6.37 | 4.08% | 3,624,268 |
| Aug 20, 2024 | 5.98 | 6.13 | 5.78 | 6.12 | 6.12 | 2.17% | 2,541,215 |
| Aug 19, 2024 | 5.84 | 6.00 | 5.74 | 5.99 | 5.99 | 2.39% | 3,413,706 |
| Aug 16, 2024 | 5.88 | 5.93 | 5.76 | 5.85 | 5.85 | -0.51% | 2,698,280 |
| Aug 15, 2024 | 5.75 | 5.94 | 5.72 | 5.88 | 5.88 | 3.52% | 3,039,032 |
| Aug 14, 2024 | 5.85 | 5.86 | 5.63 | 5.68 | 5.68 | -2.07% | 2,170,336 |
| Aug 13, 2024 | 5.80 | 5.88 | 5.70 | 5.80 | 5.80 | -0.34% | 2,895,074 |
| Aug 12, 2024 | 5.71 | 5.84 | 5.60 | 5.82 | 5.82 | 2.11% | 3,682,926 |
| Aug 9, 2024 | 5.83 | 5.92 | 5.60 | 5.70 | 5.70 | -2.90% | 2,451,139 |
| Aug 8, 2024 | 5.62 | 5.90 | 5.60 | 5.87 | 5.87 | 5.77% | 3,548,520 |
| Aug 7, 2024 | 6.14 | 6.20 | 5.53 | 5.55 | 5.55 | -8.72% | 3,878,996 |
| Aug 6, 2024 | 5.87 | 6.20 | 5.73 | 6.08 | 6.08 | 4.29% | 5,213,276 |
| Aug 5, 2024 | 5.45 | 6.06 | 5.42 | 5.83 | 5.83 | -3.64% | 6,721,450 |
| Aug 2, 2024 | 5.65 | 6.18 | 5.32 | 6.05 | 6.05 | 10.00% | 11,218,614 |
| Aug 1, 2024 | 5.60 | 5.63 | 5.43 | 5.50 | 5.50 | -0.90% | 7,505,094 |
| Jul 31, 2024 | 5.68 | 5.75 | 5.53 | 5.55 | 5.55 | 0.54% | 4,109,116 |
| Jul 30, 2024 | 5.62 | 5.66 | 5.37 | 5.52 | 5.52 | -0.72% | 3,291,325 |
| Jul 29, 2024 | 5.68 | 5.77 | 5.50 | 5.56 | 5.56 | -1.07% | 2,599,229 |
| Jul 26, 2024 | 5.55 | 5.76 | 5.44 | 5.62 | 5.62 | 2.37% | 3,955,348 |
| Jul 25, 2024 | 5.62 | 5.75 | 5.39 | 5.49 | 5.49 | -2.31% | 4,119,044 |
| Jul 24, 2024 | 5.64 | 5.75 | 5.58 | 5.62 | 5.62 | -1.23% | 1,890,229 |
| Jul 23, 2024 | 5.65 | 5.77 | 5.62 | 5.69 | 5.69 | -0.18% | 2,661,295 |
| Jul 22, 2024 | 5.56 | 5.75 | 5.52 | 5.70 | 5.70 | 3.45% | 4,934,909 |
| Jul 19, 2024 | 5.51 | 5.62 | 5.43 | 5.51 | 5.51 | 0.36% | 3,789,178 |
| Jul 18, 2024 | 5.80 | 5.85 | 5.45 | 5.49 | 5.49 | -4.52% | 4,946,506 |
| Jul 17, 2024 | 6.16 | 6.27 | 5.71 | 5.75 | 5.75 | -7.41% | 7,084,563 |
| Jul 16, 2024 | 6.01 | 6.23 | 5.99 | 6.21 | 6.21 | 4.37% | 3,889,970 |
| Jul 15, 2024 | 5.92 | 6.17 | 5.85 | 5.95 | 5.95 | 1.02% | 2,576,381 |
| Jul 12, 2024 | 5.88 | 6.03 | 5.76 | 5.89 | 5.89 | 1.20% | 3,041,435 |
| Jul 11, 2024 | 5.67 | 5.97 | 5.67 | 5.82 | 5.82 | 4.68% | 4,078,943 |
| Jul 10, 2024 | 5.59 | 5.66 | 5.48 | 5.56 | 5.56 | - | 2,900,871 |
| Jul 9, 2024 | 5.44 | 5.65 | 5.30 | 5.56 | 5.56 | 2.02% | 4,419,345 |
| Jul 8, 2024 | 5.37 | 5.51 | 5.32 | 5.45 | 5.45 | 3.02% | 5,536,364 |
| Jul 5, 2024 | 5.28 | 5.37 | 5.10 | 5.29 | 5.29 | -0.56% | 6,206,768 |
| Jul 3, 2024 | 5.53 | 5.56 | 5.10 | 5.32 | 5.32 | 0.76% | 7,951,613 |
| Jul 2, 2024 | 6.25 | 6.47 | 5.07 | 5.28 | 5.28 | -30.25% | 22,665,120 |