Ardelyx, Inc. (ARDX)
NASDAQ: ARDX · Real-Time Price · USD
6.36
+0.29 (4.78%)
At close: Sep 26, 2024, 4:00 PM
6.30
-0.06 (-0.94%)
After-hours: Sep 26, 2024, 5:52 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2024 | 7.47 | 8.06 | 7.39 | 7.57 | 7.57 | 2.16% | 7,043,493 |
| Jun 28, 2024 | 6.59 | 7.44 | 6.55 | 7.41 | 7.41 | 14.00% | 11,926,729 |
| Jun 27, 2024 | 6.10 | 6.52 | 5.99 | 6.50 | 6.50 | 6.38% | 2,889,291 |
| Jun 26, 2024 | 6.01 | 6.17 | 5.91 | 6.11 | 6.11 | 1.50% | 3,570,188 |
| Jun 25, 2024 | 6.23 | 6.29 | 5.94 | 6.02 | 6.02 | -3.68% | 4,049,316 |
| Jun 24, 2024 | 6.17 | 6.32 | 6.06 | 6.25 | 6.25 | 1.46% | 3,600,473 |
| Jun 21, 2024 | 5.93 | 6.16 | 5.90 | 6.16 | 6.16 | 4.58% | 6,854,293 |
| Jun 20, 2024 | 5.97 | 5.98 | 5.76 | 5.89 | 5.89 | -1.01% | 3,907,550 |
| Jun 18, 2024 | 6.27 | 6.33 | 5.87 | 5.95 | 5.95 | -5.41% | 4,956,663 |
| Jun 17, 2024 | 6.31 | 6.41 | 6.26 | 6.29 | 6.29 | -0.94% | 2,771,015 |
| Jun 14, 2024 | 6.39 | 6.53 | 6.26 | 6.35 | 6.35 | -2.16% | 4,074,383 |
| Jun 13, 2024 | 6.67 | 6.75 | 6.40 | 6.49 | 6.49 | -2.99% | 3,142,727 |
| Jun 12, 2024 | 6.82 | 6.91 | 6.63 | 6.69 | 6.69 | 0.90% | 2,365,365 |
| Jun 11, 2024 | 6.49 | 6.69 | 6.35 | 6.63 | 6.63 | 2.63% | 3,705,844 |
| Jun 10, 2024 | 6.40 | 6.48 | 6.25 | 6.46 | 6.46 | 0.16% | 5,463,649 |
| Jun 7, 2024 | 6.73 | 6.73 | 6.44 | 6.45 | 6.45 | -4.30% | 3,038,714 |
| Jun 6, 2024 | 7.08 | 7.12 | 6.70 | 6.74 | 6.74 | -5.47% | 3,727,278 |
| Jun 5, 2024 | 6.91 | 7.16 | 6.82 | 7.13 | 7.13 | 3.78% | 3,586,718 |
| Jun 4, 2024 | 6.89 | 7.00 | 6.81 | 6.87 | 6.87 | -0.72% | 2,185,328 |
| Jun 3, 2024 | 6.90 | 7.08 | 6.77 | 6.92 | 6.92 | 0.87% | 3,516,370 |
| May 31, 2024 | 6.79 | 6.99 | 6.71 | 6.86 | 6.86 | 1.18% | 3,898,863 |
| May 30, 2024 | 6.61 | 6.90 | 6.53 | 6.78 | 6.78 | 2.57% | 3,305,746 |
| May 29, 2024 | 6.76 | 6.83 | 6.59 | 6.61 | 6.61 | -4.20% | 4,925,859 |
| May 28, 2024 | 6.91 | 6.99 | 6.66 | 6.90 | 6.90 | 2.22% | 3,582,150 |
| May 24, 2024 | 7.33 | 7.36 | 6.63 | 6.75 | 6.75 | -9.27% | 6,583,950 |
| May 23, 2024 | 7.85 | 7.86 | 7.38 | 7.44 | 7.44 | -4.86% | 4,058,733 |
| May 22, 2024 | 7.70 | 7.95 | 7.69 | 7.82 | 7.82 | 1.30% | 2,963,772 |
| May 21, 2024 | 7.84 | 7.94 | 7.69 | 7.72 | 7.72 | -2.65% | 3,161,074 |
| May 20, 2024 | 7.80 | 8.06 | 7.76 | 7.93 | 7.93 | 1.54% | 3,567,093 |
| May 17, 2024 | 7.79 | 7.86 | 7.69 | 7.81 | 7.81 | 0.26% | 2,291,027 |
| May 16, 2024 | 7.82 | 7.88 | 7.74 | 7.79 | 7.79 | -0.76% | 1,742,539 |
| May 15, 2024 | 7.95 | 8.05 | 7.84 | 7.85 | 7.85 | 0.77% | 2,460,890 |
| May 14, 2024 | 8.00 | 8.14 | 7.62 | 7.79 | 7.79 | -2.87% | 2,864,927 |
| May 13, 2024 | 7.78 | 8.08 | 7.76 | 8.02 | 8.02 | 3.22% | 3,575,673 |
| May 10, 2024 | 8.05 | 8.11 | 7.60 | 7.77 | 7.77 | -3.60% | 5,051,379 |
| May 9, 2024 | 8.48 | 8.57 | 7.92 | 8.06 | 8.06 | -4.95% | 5,772,452 |
| May 8, 2024 | 9.15 | 9.20 | 8.40 | 8.48 | 8.48 | -8.92% | 5,340,150 |
| May 7, 2024 | 9.16 | 9.33 | 9.05 | 9.31 | 9.31 | 1.75% | 4,885,651 |
| May 6, 2024 | 8.73 | 9.27 | 8.61 | 9.15 | 9.15 | 4.93% | 11,118,614 |
| May 3, 2024 | 8.36 | 9.13 | 7.98 | 8.72 | 8.72 | 28.42% | 24,971,221 |