Ardelyx, Inc. (ARDX)
NASDAQ: ARDX · Real-Time Price · USD
4.820
+0.130 (2.77%)
At close: Dec 20, 2024, 4:00 PM
4.810
-0.010 (-0.21%)
After-hours: Dec 20, 2024, 5:25 PM EST
Ardelyx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 4.63 | 4.96 | 4.58 | 4.82 | 4.82 | 2.77% | 5,041,048 |
| 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% | 9,154,400 |
| 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% | 2,583,000 |
| Dec 10, 2024 | 5.27 | 5.42 | 5.20 | 5.27 | 5.27 | - | 3,074,700 |
| Dec 9, 2024 | 5.71 | 5.78 | 5.18 | 5.27 | 5.27 | -7.87% | 4,757,300 |
| 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% | 3,881,200 |
| Nov 26, 2024 | 5.23 | 5.37 | 5.16 | 5.35 | 5.35 | 1.90% | 3,040,200 |
| 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% | 5,920,400 |
| 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% | 6,620,800 |
| 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 | -6.13% | 6,135,900 |
| Nov 11, 2024 | 4.89 | 4.97 | 4.34 | 4.89 | 4.89 | -3.55% | 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% | 3,635,800 |
| Nov 6, 2024 | 5.87 | 6.52 | 5.68 | 6.49 | 6.49 | 13.46% | 7,945,800 |
| Nov 5, 2024 | 5.84 | 5.90 | 5.65 | 5.72 | 5.72 | -2.89% | 3,894,500 |
| Nov 4, 2024 | 5.96 | 6.05 | 5.76 | 5.89 | 5.89 | -3.28% | 5,032,600 |
| Nov 1, 2024 | 5.99 | 6.44 | 5.88 | 6.09 | 6.09 | 3.75% | 8,181,000 |
| 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% | 2,422,500 |
| 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% | 2,286,500 |
| 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% | 3,547,400 |
| 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% | 3,646,800 |
| 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 | 5.93 | 5.97 | 5.97 | -0.33% | 2,032,700 |
| Oct 14, 2024 | 6.00 | 6.08 | 5.93 | 5.99 | 5.99 | -0.83% | 2,225,100 |
| 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% | 2,155,800 |
| Oct 9, 2024 | 5.98 | 6.03 | 5.84 | 5.87 | 5.87 | -1.51% | 4,062,400 |
| Oct 8, 2024 | 6.15 | 6.19 | 5.95 | 5.96 | 5.96 | -2.77% | 3,016,900 |
| 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% | 3,795,500 |
| Oct 1, 2024 | 6.85 | 6.87 | 6.52 | 6.85 | 6.85 | -0.58% | 4,161,400 |
| 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 |
| Sep 26, 2024 | 6.07 | 6.38 | 6.04 | 6.36 | 6.36 | 4.78% | 3,689,500 |
| Sep 25, 2024 | 5.94 | 6.11 | 5.90 | 6.07 | 6.07 | 2.36% | 2,985,000 |
| Sep 24, 2024 | 5.99 | 6.05 | 5.72 | 5.93 | 5.93 | 0.17% | 2,484,700 |
| Sep 23, 2024 | 6.17 | 6.17 | 5.86 | 5.92 | 5.92 | -3.43% | 2,052,700 |
| Sep 20, 2024 | 5.99 | 6.25 | 5.91 | 6.13 | 6.13 | 2.34% | 3,608,000 |
| 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% | 2,456,200 |
| Sep 16, 2024 | 6.31 | 6.37 | 6.19 | 6.22 | 6.22 | -1.43% | 1,866,300 |
| 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% | 2,689,700 |
| 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% | 3,315,600 |
| Sep 6, 2024 | 5.77 | 5.79 | 5.57 | 5.60 | 5.60 | -2.95% | 2,366,100 |
| Sep 5, 2024 | 5.67 | 5.81 | 5.63 | 5.77 | 5.77 | 1.76% | 2,402,600 |
| Sep 4, 2024 | 5.60 | 5.74 | 5.49 | 5.67 | 5.67 | 0.71% | 2,324,703 |
| Sep 3, 2024 | 6.15 | 6.25 | 5.60 | 5.63 | 5.63 | -8.90% | 3,656,000 |
| Aug 30, 2024 | 6.15 | 6.20 | 6.04 | 6.18 | 6.18 | 0.82% | 2,451,000 |
| 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% | 1,246,600 |
| Aug 27, 2024 | 6.24 | 6.31 | 6.08 | 6.22 | 6.22 | -1.43% | 1,659,800 |
| Aug 26, 2024 | 6.33 | 6.48 | 6.30 | 6.31 | 6.31 | -0.63% | 2,840,800 |
| Aug 23, 2024 | 6.04 | 6.48 | 6.03 | 6.35 | 6.35 | 4.96% | 4,015,400 |
| Aug 22, 2024 | 6.39 | 6.45 | 6.01 | 6.05 | 6.05 | -5.02% | 3,184,800 |
| Aug 21, 2024 | 6.10 | 6.38 | 6.04 | 6.37 | 6.37 | 4.08% | 3,624,300 |
| 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% | 2,698,300 |
| 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% | 3,879,000 |
| Aug 6, 2024 | 5.87 | 6.20 | 5.73 | 6.08 | 6.08 | 4.29% | 5,213,300 |
| Aug 5, 2024 | 5.45 | 6.06 | 5.42 | 5.83 | 5.83 | -3.64% | 6,721,500 |
| 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% | 7,505,100 |