Ardelyx, Inc. (ARDX)
NASDAQ: ARDX · Real-Time Price · USD
4.855
+0.045 (0.94%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Ardelyx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 4.95 | 5.07 | 4.76 | 4.85 | 4.85 | 0.83% | 4,193,963 |
| Apr 22, 2025 | 4.57 | 4.84 | 4.57 | 4.81 | 4.81 | 5.48% | 4,990,746 |
| Apr 21, 2025 | 4.75 | 4.81 | 4.54 | 4.56 | 4.56 | -5.30% | 4,425,169 |
| Apr 17, 2025 | 4.60 | 4.83 | 4.55 | 4.82 | 4.82 | 4.67% | 5,059,319 |
| Apr 16, 2025 | 4.63 | 4.68 | 4.51 | 4.60 | 4.60 | -0.86% | 3,501,862 |
| Apr 15, 2025 | 4.56 | 4.70 | 4.52 | 4.64 | 4.64 | 1.53% | 4,802,605 |
| Apr 14, 2025 | 4.65 | 4.69 | 4.43 | 4.57 | 4.57 | 2.47% | 4,497,374 |
| Apr 11, 2025 | 4.22 | 4.50 | 4.17 | 4.46 | 4.46 | 4.94% | 6,123,078 |
| Apr 10, 2025 | 4.37 | 4.39 | 4.06 | 4.25 | 4.25 | -5.56% | 6,257,615 |
| Apr 9, 2025 | 4.24 | 4.62 | 4.02 | 4.50 | 4.50 | 3.93% | 8,055,856 |
| Apr 8, 2025 | 4.65 | 4.73 | 4.28 | 4.33 | 4.33 | -2.70% | 5,471,023 |
| Apr 7, 2025 | 4.37 | 4.60 | 4.15 | 4.45 | 4.45 | -2.20% | 6,844,703 |
| Apr 4, 2025 | 4.59 | 4.71 | 4.45 | 4.55 | 4.55 | -4.01% | 8,789,819 |
| Apr 3, 2025 | 4.76 | 4.83 | 4.53 | 4.74 | 4.74 | -2.87% | 6,586,291 |
| Apr 2, 2025 | 4.73 | 4.92 | 4.72 | 4.88 | 4.88 | 1.88% | 4,530,095 |
| Apr 1, 2025 | 4.91 | 4.95 | 4.75 | 4.79 | 4.79 | -2.44% | 5,075,457 |
| Mar 31, 2025 | 4.83 | 5.00 | 4.68 | 4.91 | 4.91 | -0.41% | 5,716,303 |
| Mar 28, 2025 | 5.14 | 5.14 | 4.91 | 4.93 | 4.93 | -4.09% | 3,517,258 |
| Mar 27, 2025 | 5.03 | 5.19 | 4.95 | 5.14 | 5.14 | 1.98% | 4,977,810 |
| Mar 26, 2025 | 5.23 | 5.23 | 4.95 | 5.04 | 5.04 | -2.89% | 5,325,118 |
| Mar 25, 2025 | 5.24 | 5.27 | 5.03 | 5.19 | 5.19 | -1.14% | 7,507,947 |
| Mar 24, 2025 | 5.20 | 5.37 | 5.12 | 5.25 | 5.25 | 2.34% | 3,717,108 |
| Mar 21, 2025 | 5.43 | 5.50 | 5.00 | 5.13 | 5.13 | -6.56% | 8,718,148 |
| Mar 20, 2025 | 5.32 | 5.56 | 5.32 | 5.49 | 5.49 | 2.23% | 3,524,365 |
| Mar 19, 2025 | 5.30 | 5.38 | 5.14 | 5.37 | 5.37 | 0.94% | 3,920,124 |
| Mar 18, 2025 | 5.35 | 5.43 | 5.18 | 5.32 | 5.32 | -1.85% | 3,422,696 |
| Mar 17, 2025 | 5.43 | 5.52 | 5.32 | 5.42 | 5.42 | -0.91% | 3,376,362 |
| Mar 14, 2025 | 5.46 | 5.52 | 5.38 | 5.47 | 5.47 | 0.92% | 2,785,170 |
| Mar 13, 2025 | 5.38 | 5.58 | 5.37 | 5.42 | 5.42 | -0.37% | 2,157,940 |
| Mar 12, 2025 | 5.66 | 5.73 | 5.36 | 5.44 | 5.44 | -3.20% | 3,267,569 |
| Mar 11, 2025 | 5.24 | 5.65 | 5.22 | 5.62 | 5.62 | 7.25% | 2,980,525 |
| Mar 10, 2025 | 5.22 | 5.35 | 5.16 | 5.24 | 5.24 | -1.13% | 2,430,687 |
| Mar 7, 2025 | 5.37 | 5.48 | 5.26 | 5.30 | 5.30 | -0.38% | 2,630,035 |
| Mar 6, 2025 | 5.34 | 5.53 | 5.31 | 5.32 | 5.32 | -2.21% | 2,584,543 |
| Mar 5, 2025 | 5.44 | 5.52 | 5.35 | 5.44 | 5.44 | 0.55% | 2,819,405 |
| Mar 4, 2025 | 5.09 | 5.46 | 5.07 | 5.41 | 5.41 | 6.50% | 4,176,783 |
| Mar 3, 2025 | 5.40 | 5.43 | 5.06 | 5.08 | 5.08 | -5.22% | 3,411,798 |
| Feb 28, 2025 | 5.16 | 5.40 | 5.12 | 5.36 | 5.36 | 2.68% | 3,645,712 |
| Feb 27, 2025 | 5.23 | 5.48 | 5.21 | 5.22 | 5.22 | 2.35% | 2,922,575 |
| Feb 26, 2025 | 5.30 | 5.30 | 5.05 | 5.10 | 5.10 | -1.54% | 3,158,062 |
| Feb 25, 2025 | 5.13 | 5.18 | 4.95 | 5.18 | 5.18 | 0.97% | 3,561,551 |
| Feb 24, 2025 | 5.05 | 5.24 | 4.84 | 5.13 | 5.13 | 1.38% | 3,803,209 |
| Feb 21, 2025 | 5.73 | 5.73 | 5.05 | 5.06 | 5.06 | -11.54% | 6,754,897 |
| Feb 20, 2025 | 5.70 | 5.87 | 5.46 | 5.72 | 5.72 | -10.06% | 6,569,880 |
| Feb 19, 2025 | 6.40 | 6.55 | 6.33 | 6.36 | 6.36 | -0.93% | 4,692,755 |
| Feb 18, 2025 | 5.81 | 6.46 | 5.81 | 6.42 | 6.42 | 10.88% | 4,866,107 |
| Feb 14, 2025 | 5.72 | 5.89 | 5.64 | 5.79 | 5.79 | 2.30% | 3,515,027 |
| Feb 13, 2025 | 5.44 | 5.69 | 5.43 | 5.66 | 5.66 | 3.85% | 2,145,743 |
| Feb 12, 2025 | 5.43 | 5.58 | 5.37 | 5.45 | 5.45 | -1.27% | 3,427,809 |
| Feb 11, 2025 | 5.50 | 5.57 | 5.42 | 5.52 | 5.52 | -0.90% | 1,677,406 |