Ardelyx, Inc. (ARDX)
NASDAQ: ARDX · Real-Time Price · USD
3.680
+0.040 (1.10%)
At close: Jun 6, 2025, 4:00 PM
3.680
0.00 (0.00%)
After-hours: Jun 6, 2025, 5:05 PM EDT

Ardelyx Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20253.683.813.673.683.681.10%6,916,229
Jun 5, 20253.703.763.623.643.64-1.36%3,137,090
Jun 4, 20253.953.963.633.693.69-6.11%7,197,137
Jun 3, 20253.853.973.753.933.932.08%3,918,967
Jun 2, 20253.713.933.573.853.854.90%5,238,457
May 30, 20254.004.013.663.673.67-8.93%5,882,665
May 29, 20253.934.063.904.034.033.07%3,391,062
May 28, 20253.964.053.913.913.91-1.51%3,338,016
May 27, 20254.034.063.953.973.97-2,749,621
May 23, 20253.864.003.863.973.970.25%2,574,450
May 22, 20253.944.033.933.963.96-0.75%2,641,817
May 21, 20254.154.183.953.993.99-4.55%4,528,002
May 20, 20254.134.273.984.184.182.96%5,854,936
May 19, 20253.754.073.754.064.064.64%5,015,036
May 16, 20253.424.043.423.883.8814.79%10,688,292
May 15, 20253.273.413.213.383.383.05%4,118,847
May 14, 20253.373.383.263.283.28-3.24%5,124,023
May 13, 20253.523.553.353.393.39-3.97%5,127,359
May 12, 20253.653.723.503.533.53-2.49%6,268,206
May 9, 20253.583.713.563.623.62-0.55%5,442,947
May 8, 20253.663.773.503.643.64-1.62%6,688,369
May 7, 20253.953.953.663.703.70-6.33%5,566,116
May 6, 20253.894.003.813.953.955.76%8,929,170
May 5, 20254.124.183.623.743.74-9.56%14,002,329
May 2, 20254.054.574.024.134.13-24.50%20,522,378
May 1, 20255.515.655.395.475.47-0.64%6,845,004
Apr 30, 20255.355.585.255.515.511.01%3,926,725
Apr 29, 20255.365.555.285.455.451.87%5,000,290
Apr 28, 20255.305.395.255.355.351.71%4,933,964
Apr 25, 20255.005.284.895.265.264.78%4,563,871
Apr 24, 20254.855.034.805.025.023.51%4,890,602
Apr 23, 20254.955.074.764.854.850.83%4,193,963
Apr 22, 20254.574.844.574.814.815.48%4,990,746
Apr 21, 20254.754.814.544.564.56-5.30%4,425,169
Apr 17, 20254.604.834.554.824.824.67%5,059,319
Apr 16, 20254.634.684.514.604.60-0.86%3,501,862
Apr 15, 20254.564.704.524.644.641.53%4,802,605
Apr 14, 20254.654.694.434.574.572.47%4,497,374
Apr 11, 20254.224.504.174.464.464.94%6,123,078
Apr 10, 20254.374.394.064.254.25-5.56%6,257,615
Apr 9, 20254.244.624.024.504.503.93%8,055,856
Apr 8, 20254.654.734.284.334.33-2.70%5,471,023
Apr 7, 20254.374.604.154.454.45-2.20%6,844,703
Apr 4, 20254.594.714.454.554.55-4.01%8,789,819
Apr 3, 20254.764.834.534.744.74-2.87%6,586,291
Apr 2, 20254.734.924.724.884.881.88%4,530,095
Apr 1, 20254.914.954.754.794.79-2.44%5,075,457
Mar 31, 20254.835.004.684.914.91-0.41%5,716,303
Mar 28, 20255.145.144.914.934.93-4.09%3,517,258
Mar 27, 20255.035.194.955.145.141.98%4,977,810