Ardelyx, Inc. (ARDX)
NASDAQ: ARDX · Real-Time Price · USD
6.38
+0.19 (3.07%)
At close: Aug 28, 2025, 4:00 PM
6.37
-0.01 (-0.16%)
After-hours: Aug 28, 2025, 7:56 PM EDT

Ardelyx Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20256.196.436.116.386.383.07%3,043,164
Aug 27, 20256.156.266.116.196.19-0.16%2,484,560
Aug 26, 20256.046.216.006.206.202.31%1,791,957
Aug 25, 20256.146.246.066.066.06-0.82%2,878,493
Aug 22, 20256.086.296.086.116.11-3,653,959
Aug 21, 20255.936.115.886.116.112.00%3,071,060
Aug 20, 20255.865.995.785.995.992.22%4,737,907
Aug 19, 20255.816.005.815.865.860.86%4,728,202
Aug 18, 20255.966.125.805.815.81-2.68%3,657,965
Aug 15, 20255.876.015.845.975.972.23%4,606,761
Aug 14, 20255.685.955.665.845.841.57%3,632,068
Aug 13, 20255.635.845.575.755.752.68%5,213,563
Aug 12, 20255.445.655.435.605.603.70%3,312,548
Aug 11, 20255.205.425.185.405.403.65%3,419,053
Aug 8, 20255.195.255.105.215.211.36%4,029,712
Aug 7, 20255.235.315.015.145.14-1.15%4,278,337
Aug 6, 20255.135.265.015.205.201.36%6,315,864
Aug 5, 20255.085.494.965.135.1316.86%15,845,191
Aug 4, 20254.324.454.244.394.391.39%6,086,295
Aug 1, 20254.244.454.084.334.332.12%4,233,808
Jul 31, 20254.304.364.214.244.24-2.30%3,399,689
Jul 30, 20254.294.474.284.344.342.84%4,005,941
Jul 29, 20254.294.304.214.224.22-1.40%2,528,799
Jul 28, 20254.294.404.254.284.28-0.23%3,176,978
Jul 25, 20254.364.364.214.294.29-1.61%3,070,883
Jul 24, 20254.424.484.354.364.36-0.68%2,759,948
Jul 23, 20254.444.464.274.394.39-0.79%2,731,206
Jul 22, 20254.394.444.324.434.430.11%2,303,733
Jul 21, 20254.434.524.384.424.420.23%3,877,661
Jul 18, 20254.564.654.374.414.41-2.43%3,251,317
Jul 17, 20254.604.694.504.524.52-1.74%2,658,381
Jul 16, 20254.524.654.494.604.602.22%3,889,089
Jul 15, 20254.634.674.494.504.50-2.39%3,041,037
Jul 14, 20254.404.724.344.614.612.67%8,793,329
Jul 11, 20254.664.684.484.494.49-4.47%4,590,310
Jul 10, 20254.604.714.534.704.702.17%4,165,110
Jul 9, 20254.494.674.474.604.602.68%6,910,100
Jul 8, 20254.394.534.314.484.482.99%6,183,950
Jul 7, 20254.234.374.144.354.351.87%4,250,057
Jul 3, 20254.224.324.174.274.271.91%2,838,474
Jul 2, 20253.914.343.914.194.197.44%8,063,761
Jul 1, 20253.914.063.803.903.90-0.51%5,190,173
Jun 30, 20253.744.003.743.923.926.23%5,158,746
Jun 27, 20253.683.733.663.693.690.14%3,114,820
Jun 26, 20253.633.693.603.693.691.52%2,871,426
Jun 25, 20253.683.693.563.633.63-1.36%2,480,318
Jun 24, 20253.693.723.553.683.681.38%4,960,447
Jun 23, 20253.513.633.493.633.631.97%3,514,045
Jun 20, 20253.703.713.553.563.56-1.39%3,484,468
Jun 18, 20253.613.723.543.613.611.69%4,521,249