Ardelyx, Inc. (ARDX)
NASDAQ: ARDX · Real-Time Price · USD
5.06
-0.66 (-11.54%)
At close: Feb 21, 2025, 4:00 PM
5.08
+0.02 (0.40%)
After-hours: Feb 21, 2025, 7:59 PM EST
Ardelyx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 10, 2025 | 5.62 | 5.62 | 5.41 | 5.57 | 5.57 | -0.18% | 2,507,120 |
| Feb 7, 2025 | 5.69 | 5.78 | 5.50 | 5.58 | 5.58 | -1.59% | 3,996,145 |
| Feb 6, 2025 | 5.54 | 5.76 | 5.45 | 5.67 | 5.67 | 1.98% | 3,304,036 |
| Feb 5, 2025 | 5.55 | 5.67 | 5.47 | 5.56 | 5.56 | 0.72% | 3,181,196 |
| Feb 4, 2025 | 5.29 | 5.55 | 5.27 | 5.52 | 5.52 | 4.35% | 3,050,805 |
| Feb 3, 2025 | 5.17 | 5.40 | 5.15 | 5.29 | 5.29 | -1.31% | 2,047,233 |
| Jan 31, 2025 | 5.36 | 5.50 | 5.25 | 5.36 | 5.36 | - | 4,696,818 |
| Jan 30, 2025 | 5.50 | 5.61 | 5.35 | 5.36 | 5.36 | -2.19% | 3,636,323 |
| Jan 29, 2025 | 5.44 | 5.54 | 5.36 | 5.48 | 5.48 | -0.18% | 2,318,937 |
| Jan 28, 2025 | 5.45 | 5.58 | 5.30 | 5.49 | 5.49 | 0.37% | 2,662,342 |
| Jan 27, 2025 | 5.52 | 5.80 | 5.46 | 5.47 | 5.47 | -0.91% | 3,799,667 |
| Jan 24, 2025 | 5.48 | 5.53 | 5.37 | 5.52 | 5.52 | 0.18% | 3,882,443 |
| Jan 23, 2025 | 5.28 | 5.71 | 5.09 | 5.51 | 5.51 | 9.11% | 7,434,256 |
| Jan 22, 2025 | 4.90 | 5.19 | 4.86 | 5.05 | 5.05 | 2.85% | 5,381,530 |
| Jan 21, 2025 | 5.05 | 5.14 | 4.85 | 4.91 | 4.91 | -2.00% | 5,347,113 |
| Jan 17, 2025 | 5.20 | 5.29 | 5.00 | 5.01 | 5.01 | -2.91% | 5,828,423 |
| Jan 16, 2025 | 5.33 | 5.38 | 4.98 | 5.16 | 5.16 | -3.55% | 5,675,899 |
| Jan 15, 2025 | 5.76 | 5.76 | 5.30 | 5.35 | 5.35 | -4.80% | 5,031,527 |
| Jan 14, 2025 | 5.86 | 6.07 | 5.60 | 5.62 | 5.62 | -4.42% | 8,044,375 |
| Jan 13, 2025 | 5.06 | 5.93 | 5.01 | 5.88 | 5.88 | 15.98% | 10,119,500 |
| Jan 10, 2025 | 5.27 | 5.33 | 5.00 | 5.07 | 5.07 | -5.06% | 3,081,220 |
| Jan 8, 2025 | 5.31 | 5.38 | 5.19 | 5.34 | 5.34 | -1.29% | 3,813,337 |
| Jan 7, 2025 | 5.01 | 5.47 | 5.00 | 5.41 | 5.41 | 8.20% | 6,071,115 |
| Jan 6, 2025 | 5.02 | 5.18 | 4.97 | 5.00 | 5.00 | 0.60% | 3,510,600 |
| Jan 3, 2025 | 5.12 | 5.16 | 4.91 | 4.97 | 4.97 | -2.93% | 3,822,346 |
| Jan 2, 2025 | 5.03 | 5.35 | 5.00 | 5.12 | 5.12 | 0.99% | 4,828,181 |
| Dec 31, 2024 | 5.31 | 5.31 | 4.99 | 5.07 | 5.07 | -3.43% | 3,380,622 |
| Dec 30, 2024 | 5.10 | 5.27 | 5.04 | 5.25 | 5.25 | 0.77% | 4,700,382 |
| Dec 27, 2024 | 4.74 | 5.26 | 4.62 | 5.21 | 5.21 | 8.32% | 7,096,365 |
| Dec 26, 2024 | 4.61 | 4.89 | 4.56 | 4.81 | 4.81 | 3.66% | 4,423,637 |
| Dec 24, 2024 | 4.83 | 4.86 | 4.63 | 4.64 | 4.64 | 1.31% | 3,224,707 |
| Dec 23, 2024 | 4.78 | 4.82 | 4.57 | 4.58 | 4.58 | -4.98% | 3,613,970 |
| Dec 20, 2024 | 4.63 | 4.96 | 4.58 | 4.82 | 4.82 | 2.77% | 5,041,710 |
| Dec 19, 2024 | 4.67 | 4.76 | 4.53 | 4.69 | 4.69 | 1.74% | 5,721,543 |
| Dec 18, 2024 | 4.78 | 4.79 | 4.32 | 4.61 | 4.61 | -1.07% | 9,154,360 |
| Dec 17, 2024 | 5.33 | 5.47 | 4.65 | 4.66 | 4.66 | -13.54% | 7,453,635 |
| Dec 16, 2024 | 5.17 | 5.45 | 5.12 | 5.39 | 5.39 | 3.26% | 2,870,620 |
| Dec 13, 2024 | 5.24 | 5.31 | 5.13 | 5.22 | 5.22 | -0.38% | 2,127,265 |
| Dec 12, 2024 | 5.30 | 5.40 | 5.19 | 5.24 | 5.24 | -1.50% | 2,890,260 |
| Dec 11, 2024 | 5.27 | 5.39 | 5.22 | 5.32 | 5.32 | 0.95% | 2,582,999 |
| Dec 10, 2024 | 5.27 | 5.42 | 5.20 | 5.27 | 5.27 | - | 3,074,677 |
| Dec 9, 2024 | 5.71 | 5.78 | 5.18 | 5.27 | 5.27 | -7.87% | 4,757,297 |
| Dec 6, 2024 | 5.54 | 5.87 | 5.47 | 5.72 | 5.72 | 4.00% | 3,365,423 |
| Dec 5, 2024 | 5.55 | 5.57 | 5.35 | 5.50 | 5.50 | -1.43% | 2,782,514 |
| Dec 4, 2024 | 5.53 | 5.84 | 5.47 | 5.58 | 5.58 | 1.45% | 4,391,300 |
| Dec 3, 2024 | 5.50 | 5.71 | 5.41 | 5.50 | 5.50 | -0.72% | 2,682,013 |
| Dec 2, 2024 | 5.69 | 5.69 | 5.52 | 5.54 | 5.54 | -2.29% | 4,078,626 |
| Nov 29, 2024 | 5.62 | 5.80 | 5.62 | 5.67 | 5.67 | -0.35% | 2,615,720 |
| Nov 27, 2024 | 5.43 | 5.73 | 5.32 | 5.69 | 5.69 | 6.36% | 3,881,167 |
| Nov 26, 2024 | 5.23 | 5.37 | 5.16 | 5.35 | 5.35 | 1.90% | 3,040,160 |
| Nov 25, 2024 | 5.30 | 5.50 | 5.24 | 5.25 | 5.25 | -1.13% | 4,185,317 |
| Nov 22, 2024 | 5.10 | 5.35 | 5.06 | 5.31 | 5.31 | 3.71% | 3,796,250 |
| Nov 21, 2024 | 4.94 | 5.24 | 4.82 | 5.12 | 5.12 | 4.07% | 3,746,602 |
| Nov 20, 2024 | 4.75 | 4.96 | 4.68 | 4.92 | 4.92 | 2.71% | 4,359,323 |
| Nov 19, 2024 | 4.93 | 4.96 | 4.63 | 4.79 | 4.79 | -3.43% | 4,663,444 |
| Nov 18, 2024 | 4.92 | 5.06 | 4.71 | 4.96 | 4.96 | -0.20% | 5,920,395 |
| Nov 15, 2024 | 4.85 | 5.06 | 4.69 | 4.97 | 4.97 | 5.52% | 7,972,729 |
| Nov 14, 2024 | 4.50 | 4.80 | 4.43 | 4.71 | 4.71 | 4.67% | 6,620,754 |
| Nov 13, 2024 | 4.60 | 4.70 | 4.50 | 4.50 | 4.50 | -1.96% | 5,324,728 |
| Nov 12, 2024 | 4.88 | 4.93 | 4.46 | 4.59 | 4.59 | -6.23% | 6,135,894 |
| Nov 11, 2024 | 4.90 | 4.97 | 4.34 | 4.90 | 4.90 | -3.45% | 10,689,433 |
| Nov 8, 2024 | 5.77 | 5.87 | 4.83 | 5.07 | 5.07 | -20.53% | 17,431,307 |
| Nov 7, 2024 | 6.30 | 6.53 | 6.24 | 6.38 | 6.38 | -1.69% | 3,635,795 |
| Nov 6, 2024 | 5.87 | 6.52 | 5.68 | 6.49 | 6.49 | 13.46% | 7,945,784 |
| Nov 5, 2024 | 5.84 | 5.90 | 5.65 | 5.72 | 5.72 | -2.89% | 3,894,481 |
| Nov 4, 2024 | 5.96 | 6.05 | 5.76 | 5.89 | 5.89 | -3.28% | 5,032,593 |
| Nov 1, 2024 | 5.99 | 6.44 | 5.88 | 6.09 | 6.09 | 3.75% | 8,180,964 |
| Oct 31, 2024 | 5.90 | 6.01 | 5.80 | 5.87 | 5.87 | -0.34% | 6,099,337 |
| Oct 30, 2024 | 6.00 | 6.05 | 5.87 | 5.89 | 5.89 | -2.00% | 2,422,496 |
| Oct 29, 2024 | 5.88 | 6.02 | 5.80 | 6.01 | 6.01 | 1.86% | 1,901,514 |
| Oct 28, 2024 | 5.82 | 6.00 | 5.80 | 5.90 | 5.90 | 2.25% | 2,286,494 |
| Oct 25, 2024 | 5.88 | 5.93 | 5.76 | 5.77 | 5.77 | -1.54% | 1,585,636 |
| Oct 24, 2024 | 5.65 | 5.92 | 5.60 | 5.86 | 5.86 | 5.02% | 3,067,503 |
| Oct 23, 2024 | 5.76 | 5.79 | 5.55 | 5.58 | 5.58 | -3.46% | 2,989,023 |
| Oct 22, 2024 | 5.83 | 5.89 | 5.65 | 5.78 | 5.78 | -1.70% | 2,317,039 |
| Oct 21, 2024 | 5.80 | 5.89 | 5.73 | 5.88 | 5.88 | 0.68% | 3,547,366 |
| Oct 18, 2024 | 5.84 | 5.96 | 5.81 | 5.84 | 5.84 | 0.17% | 1,974,542 |
| Oct 17, 2024 | 5.90 | 5.92 | 5.62 | 5.83 | 5.83 | -0.34% | 3,646,792 |
| Oct 16, 2024 | 5.98 | 6.02 | 5.78 | 5.85 | 5.85 | -2.01% | 2,644,205 |
| Oct 15, 2024 | 6.03 | 6.06 | 5.94 | 5.97 | 5.97 | -0.33% | 2,032,659 |
| Oct 14, 2024 | 6.00 | 6.08 | 5.93 | 5.99 | 5.99 | -0.83% | 2,225,058 |
| Oct 11, 2024 | 6.01 | 6.10 | 5.86 | 6.04 | 6.04 | - | 3,008,123 |
| Oct 10, 2024 | 5.85 | 6.07 | 5.77 | 6.04 | 6.04 | 2.90% | 2,155,759 |
| Oct 9, 2024 | 5.98 | 6.03 | 5.84 | 5.87 | 5.87 | -1.51% | 4,062,394 |
| Oct 8, 2024 | 6.15 | 6.19 | 5.95 | 5.96 | 5.96 | -2.77% | 3,016,860 |
| Oct 7, 2024 | 6.81 | 6.84 | 6.09 | 6.13 | 6.13 | -10.12% | 5,933,233 |
| Oct 4, 2024 | 6.71 | 6.88 | 6.71 | 6.82 | 6.82 | 2.40% | 1,815,225 |
| Oct 3, 2024 | 6.83 | 6.90 | 6.65 | 6.66 | 6.66 | -3.90% | 2,645,407 |
| Oct 2, 2024 | 6.85 | 7.04 | 6.70 | 6.93 | 6.93 | 1.17% | 3,795,479 |
| Oct 1, 2024 | 6.85 | 6.87 | 6.52 | 6.85 | 6.85 | -0.58% | 4,161,364 |
| Sep 30, 2024 | 6.61 | 6.96 | 6.61 | 6.89 | 6.89 | 3.61% | 3,203,677 |
| Sep 27, 2024 | 6.43 | 7.18 | 6.39 | 6.65 | 6.65 | 4.56% | 6,474,643 |