Ardelyx, Inc. (ARDX)
NASDAQ: ARDX · Real-Time Price · USD
5.48
-0.21 (-3.69%)
Mar 27, 2026, 4:00 PM EDT - Market closed
Ardelyx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.62 | 5.71 | 5.44 | 5.48 | 5.48 | -3.69% | 2,502,210 |
| Mar 26, 2026 | 5.51 | 5.80 | 5.51 | 5.69 | 5.69 | 0.89% | 2,920,585 |
| Mar 25, 2026 | 5.45 | 5.73 | 5.45 | 5.64 | 5.64 | 5.42% | 2,496,686 |
| Mar 24, 2026 | 5.24 | 5.36 | 5.11 | 5.35 | 5.35 | 0.75% | 4,477,729 |
| Mar 23, 2026 | 5.44 | 5.51 | 5.28 | 5.31 | 5.31 | - | 3,895,274 |
| Mar 20, 2026 | 5.49 | 5.52 | 5.26 | 5.31 | 5.31 | -3.45% | 8,329,109 |
| Mar 19, 2026 | 5.50 | 5.54 | 5.30 | 5.50 | 5.50 | -0.90% | 3,398,276 |
| Mar 18, 2026 | 5.78 | 5.79 | 5.54 | 5.55 | 5.55 | -4.80% | 2,906,642 |
| Mar 17, 2026 | 5.82 | 5.90 | 5.79 | 5.83 | 5.83 | -0.17% | 2,185,186 |
| Mar 16, 2026 | 5.84 | 5.93 | 5.77 | 5.84 | 5.84 | 1.04% | 1,945,092 |
| Mar 13, 2026 | 5.70 | 5.90 | 5.65 | 5.78 | 5.78 | 2.12% | 2,772,568 |
| Mar 12, 2026 | 5.94 | 5.94 | 5.60 | 5.66 | 5.66 | -5.51% | 2,775,163 |
| Mar 11, 2026 | 6.07 | 6.12 | 5.91 | 5.99 | 5.99 | -2.12% | 2,239,595 |
| Mar 10, 2026 | 6.30 | 6.38 | 6.03 | 6.12 | 6.12 | -0.81% | 2,675,341 |
| Mar 9, 2026 | 6.14 | 6.27 | 6.02 | 6.17 | 6.17 | -0.32% | 3,220,915 |
| Mar 6, 2026 | 6.15 | 6.27 | 6.04 | 6.19 | 6.19 | -1.28% | 2,643,133 |
| Mar 5, 2026 | 6.62 | 6.72 | 6.25 | 6.27 | 6.27 | -5.71% | 3,561,286 |
| Mar 4, 2026 | 6.30 | 6.69 | 6.13 | 6.65 | 6.65 | 6.91% | 3,941,244 |
| Mar 3, 2026 | 6.34 | 6.34 | 6.08 | 6.22 | 6.22 | -3.86% | 2,720,401 |
| Mar 2, 2026 | 6.25 | 6.54 | 6.25 | 6.47 | 6.47 | -1.22% | 2,499,600 |
| Feb 27, 2026 | 6.55 | 6.63 | 6.34 | 6.55 | 6.55 | -1.21% | 3,603,900 |
| Feb 26, 2026 | 6.59 | 6.69 | 6.43 | 6.63 | 6.63 | 1.07% | 3,159,261 |
| Feb 25, 2026 | 6.49 | 6.78 | 6.37 | 6.56 | 6.56 | - | 4,739,538 |
| Feb 24, 2026 | 6.21 | 6.57 | 6.06 | 6.56 | 6.56 | 14.09% | 8,664,586 |
| Feb 23, 2026 | 5.66 | 5.89 | 5.55 | 5.75 | 5.75 | 0.35% | 7,057,814 |
| Feb 20, 2026 | 6.49 | 6.49 | 5.61 | 5.73 | 5.73 | -14.99% | 14,018,705 |
| Feb 19, 2026 | 6.80 | 6.86 | 6.60 | 6.74 | 6.74 | 0.30% | 6,947,791 |
| Feb 18, 2026 | 6.76 | 6.83 | 6.65 | 6.72 | 6.72 | -0.59% | 2,854,993 |
| Feb 17, 2026 | 7.01 | 7.01 | 6.72 | 6.76 | 6.76 | -1.60% | 3,566,232 |
| Feb 13, 2026 | 7.00 | 7.18 | 6.85 | 6.87 | 6.87 | -2.00% | 2,787,432 |
| Feb 12, 2026 | 7.26 | 7.33 | 6.96 | 7.01 | 7.01 | -3.44% | 2,346,807 |
| Feb 11, 2026 | 7.34 | 7.40 | 7.11 | 7.26 | 7.26 | -0.55% | 4,303,100 |
| Feb 10, 2026 | 7.34 | 7.43 | 7.22 | 7.30 | 7.30 | -0.41% | 2,242,211 |
| Feb 9, 2026 | 7.33 | 7.38 | 7.13 | 7.33 | 7.33 | 0.14% | 2,032,634 |
| Feb 6, 2026 | 7.15 | 7.34 | 6.99 | 7.32 | 7.32 | 4.57% | 3,183,737 |
| Feb 5, 2026 | 7.28 | 7.34 | 6.92 | 7.00 | 7.00 | -5.15% | 5,424,386 |
| Feb 4, 2026 | 7.75 | 7.77 | 7.35 | 7.38 | 7.38 | -4.65% | 2,822,340 |
| Feb 3, 2026 | 7.85 | 7.99 | 7.57 | 7.74 | 7.74 | -0.64% | 3,209,636 |
| Feb 2, 2026 | 7.72 | 8.02 | 7.67 | 7.79 | 7.79 | 1.30% | 2,655,975 |
| Jan 30, 2026 | 7.78 | 7.88 | 7.59 | 7.69 | 7.69 | -2.04% | 2,696,785 |
| Jan 29, 2026 | 7.89 | 7.99 | 7.73 | 7.85 | 7.85 | -0.13% | 2,361,683 |
| Jan 28, 2026 | 7.84 | 8.06 | 7.70 | 7.86 | 7.86 | -0.38% | 3,071,797 |
| Jan 27, 2026 | 8.00 | 8.11 | 7.79 | 7.89 | 7.89 | 1.15% | 2,852,563 |
| Jan 26, 2026 | 7.74 | 7.94 | 7.55 | 7.80 | 7.80 | 0.39% | 2,196,974 |
| Jan 23, 2026 | 7.92 | 8.40 | 7.76 | 7.77 | 7.77 | -2.02% | 4,237,791 |
| Jan 22, 2026 | 8.01 | 8.22 | 7.85 | 7.93 | 7.93 | -0.75% | 4,795,067 |
| Jan 21, 2026 | 7.79 | 8.17 | 7.75 | 7.99 | 7.99 | 2.96% | 8,193,223 |
| Jan 20, 2026 | 6.85 | 7.80 | 6.84 | 7.76 | 7.76 | 14.96% | 15,800,470 |
| Jan 16, 2026 | 7.06 | 7.15 | 6.73 | 6.75 | 6.75 | -4.12% | 4,339,719 |
| Jan 15, 2026 | 6.92 | 7.25 | 6.76 | 7.04 | 7.04 | 2.18% | 4,614,900 |