Ardelyx, Inc. (ARDX)
NASDAQ: ARDX · Real-Time Price · USD
5.14
-0.06 (-1.15%)
At close: Aug 7, 2025, 4:00 PM
5.25
+0.11 (2.14%)
Pre-market: Aug 8, 2025, 4:29 AM EDT
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 5.23 | 5.31 | 5.01 | 5.14 | 5.14 | -1.15% | 4,278,337 |
| Aug 6, 2025 | 5.13 | 5.26 | 5.01 | 5.20 | 5.20 | 1.36% | 6,315,864 |
| Aug 5, 2025 | 5.08 | 5.49 | 4.96 | 5.13 | 5.13 | 16.86% | 15,845,191 |
| Aug 4, 2025 | 4.32 | 4.45 | 4.24 | 4.39 | 4.39 | 1.39% | 6,086,295 |
| Aug 1, 2025 | 4.24 | 4.45 | 4.08 | 4.33 | 4.33 | 2.12% | 4,233,808 |
| Jul 31, 2025 | 4.30 | 4.36 | 4.21 | 4.24 | 4.24 | -2.30% | 3,399,689 |
| Jul 30, 2025 | 4.29 | 4.47 | 4.28 | 4.34 | 4.34 | 2.84% | 4,005,941 |
| Jul 29, 2025 | 4.29 | 4.30 | 4.21 | 4.22 | 4.22 | -1.40% | 2,528,799 |
| Jul 28, 2025 | 4.29 | 4.40 | 4.25 | 4.28 | 4.28 | -0.23% | 3,176,978 |
| Jul 25, 2025 | 4.36 | 4.36 | 4.21 | 4.29 | 4.29 | -1.61% | 3,070,883 |
| Jul 24, 2025 | 4.42 | 4.48 | 4.35 | 4.36 | 4.36 | -0.68% | 2,759,948 |
| Jul 23, 2025 | 4.44 | 4.46 | 4.27 | 4.39 | 4.39 | -0.79% | 2,731,206 |
| Jul 22, 2025 | 4.39 | 4.44 | 4.32 | 4.43 | 4.43 | 0.11% | 2,303,733 |
| Jul 21, 2025 | 4.43 | 4.52 | 4.38 | 4.42 | 4.42 | 0.23% | 3,877,661 |
| Jul 18, 2025 | 4.56 | 4.65 | 4.37 | 4.41 | 4.41 | -2.43% | 3,251,317 |
| Jul 17, 2025 | 4.60 | 4.69 | 4.50 | 4.52 | 4.52 | -1.74% | 2,658,381 |
| Jul 16, 2025 | 4.52 | 4.65 | 4.49 | 4.60 | 4.60 | 2.22% | 3,889,089 |
| Jul 15, 2025 | 4.63 | 4.67 | 4.49 | 4.50 | 4.50 | -2.39% | 3,041,037 |
| Jul 14, 2025 | 4.40 | 4.72 | 4.34 | 4.61 | 4.61 | 2.67% | 8,793,329 |
| Jul 11, 2025 | 4.66 | 4.68 | 4.48 | 4.49 | 4.49 | -4.47% | 4,590,310 |
| Jul 10, 2025 | 4.60 | 4.71 | 4.53 | 4.70 | 4.70 | 2.17% | 4,165,110 |
| Jul 9, 2025 | 4.49 | 4.67 | 4.47 | 4.60 | 4.60 | 2.68% | 6,910,100 |
| Jul 8, 2025 | 4.39 | 4.53 | 4.31 | 4.48 | 4.48 | 2.99% | 6,183,950 |
| Jul 7, 2025 | 4.23 | 4.37 | 4.14 | 4.35 | 4.35 | 1.87% | 4,250,057 |
| Jul 3, 2025 | 4.22 | 4.32 | 4.17 | 4.27 | 4.27 | 1.91% | 2,838,474 |
| Jul 2, 2025 | 3.91 | 4.34 | 3.91 | 4.19 | 4.19 | 7.44% | 8,063,761 |
| Jul 1, 2025 | 3.91 | 4.06 | 3.80 | 3.90 | 3.90 | -0.51% | 5,190,173 |
| Jun 30, 2025 | 3.74 | 4.00 | 3.74 | 3.92 | 3.92 | 6.23% | 5,158,746 |
| Jun 27, 2025 | 3.68 | 3.73 | 3.66 | 3.69 | 3.69 | 0.14% | 3,114,820 |
| Jun 26, 2025 | 3.63 | 3.69 | 3.60 | 3.69 | 3.69 | 1.52% | 2,871,426 |
| Jun 25, 2025 | 3.68 | 3.69 | 3.56 | 3.63 | 3.63 | -1.36% | 2,480,318 |
| Jun 24, 2025 | 3.69 | 3.72 | 3.55 | 3.68 | 3.68 | 1.38% | 4,960,447 |
| Jun 23, 2025 | 3.51 | 3.63 | 3.49 | 3.63 | 3.63 | 1.97% | 3,514,045 |
| Jun 20, 2025 | 3.70 | 3.71 | 3.55 | 3.56 | 3.56 | -1.39% | 3,484,468 |
| Jun 18, 2025 | 3.61 | 3.72 | 3.54 | 3.61 | 3.61 | 1.69% | 4,521,249 |
| Jun 17, 2025 | 3.64 | 3.67 | 3.54 | 3.55 | 3.55 | -3.01% | 2,648,516 |
| Jun 16, 2025 | 3.63 | 3.71 | 3.56 | 3.66 | 3.66 | 1.67% | 4,236,648 |
| Jun 13, 2025 | 3.65 | 3.79 | 3.58 | 3.60 | 3.60 | -3.23% | 6,006,280 |
| Jun 12, 2025 | 3.74 | 3.88 | 3.70 | 3.72 | 3.72 | 0.54% | 6,866,757 |
| Jun 11, 2025 | 3.76 | 3.79 | 3.63 | 3.70 | 3.70 | -1.07% | 5,649,995 |
| Jun 10, 2025 | 3.76 | 3.88 | 3.73 | 3.74 | 3.74 | -0.53% | 5,212,137 |
| Jun 9, 2025 | 3.73 | 3.77 | 3.61 | 3.76 | 3.76 | 2.17% | 5,289,925 |
| Jun 6, 2025 | 3.68 | 3.81 | 3.67 | 3.68 | 3.68 | 1.10% | 6,929,427 |
| Jun 5, 2025 | 3.70 | 3.76 | 3.62 | 3.64 | 3.64 | -1.36% | 3,137,090 |
| Jun 4, 2025 | 3.95 | 3.96 | 3.63 | 3.69 | 3.69 | -6.11% | 7,197,137 |
| Jun 3, 2025 | 3.85 | 3.97 | 3.75 | 3.93 | 3.93 | 2.08% | 3,918,967 |
| Jun 2, 2025 | 3.71 | 3.93 | 3.57 | 3.85 | 3.85 | 4.90% | 5,238,457 |
| May 30, 2025 | 4.00 | 4.01 | 3.66 | 3.67 | 3.67 | -8.93% | 5,882,665 |
| May 29, 2025 | 3.93 | 4.06 | 3.90 | 4.03 | 4.03 | 3.07% | 3,391,062 |
| May 28, 2025 | 3.96 | 4.05 | 3.91 | 3.91 | 3.91 | -1.51% | 3,338,016 |