Ardelyx, Inc. (ARDX)
NASDAQ: ARDX · Real-Time Price · USD
5.01
+0.07 (1.42%)
Oct 13, 2025, 4:00 PM EDT - Market closed
Ardelyx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 4.94 | 5.08 | 4.71 | 5.01 | 5.01 | 1.42% | 4,786,738 |
| Oct 10, 2025 | 5.05 | 5.05 | 4.86 | 4.94 | 4.94 | -2.37% | 3,788,763 |
| Oct 9, 2025 | 5.05 | 5.16 | 5.00 | 5.06 | 5.06 | - | 2,923,591 |
| Oct 8, 2025 | 5.19 | 5.21 | 5.02 | 5.06 | 5.06 | -2.13% | 3,940,793 |
| Oct 7, 2025 | 5.20 | 5.23 | 5.09 | 5.17 | 5.17 | -0.58% | 4,707,816 |
| Oct 6, 2025 | 5.25 | 5.33 | 5.16 | 5.20 | 5.20 | -1.14% | 3,278,397 |
| Oct 3, 2025 | 5.25 | 5.35 | 5.24 | 5.26 | 5.26 | 0.19% | 3,252,833 |
| Oct 2, 2025 | 5.32 | 5.36 | 5.24 | 5.25 | 5.25 | -2.05% | 2,310,799 |
| Oct 1, 2025 | 5.48 | 5.53 | 5.33 | 5.36 | 5.36 | -2.72% | 2,973,502 |
| Sep 30, 2025 | 5.63 | 5.64 | 5.49 | 5.51 | 5.51 | -2.13% | 3,098,242 |
| Sep 29, 2025 | 5.57 | 5.68 | 5.50 | 5.63 | 5.63 | 1.62% | 3,692,715 |
| Sep 26, 2025 | 6.00 | 6.04 | 5.49 | 5.54 | 5.54 | -7.05% | 5,434,764 |
| Sep 25, 2025 | 6.13 | 6.14 | 5.92 | 5.96 | 5.96 | -3.09% | 3,377,585 |
| Sep 24, 2025 | 6.17 | 6.21 | 6.10 | 6.15 | 6.15 | - | 1,812,838 |
| Sep 23, 2025 | 6.19 | 6.22 | 6.09 | 6.15 | 6.15 | -1.13% | 1,707,550 |
| Sep 22, 2025 | 6.21 | 6.28 | 6.20 | 6.22 | 6.22 | 0.16% | 2,040,727 |
| Sep 19, 2025 | 6.41 | 6.42 | 6.16 | 6.21 | 6.21 | -3.27% | 4,816,677 |
| Sep 18, 2025 | 6.24 | 6.43 | 6.22 | 6.42 | 6.42 | 3.72% | 3,172,116 |
| Sep 17, 2025 | 6.43 | 6.49 | 6.17 | 6.19 | 6.19 | -3.58% | 2,896,474 |
| Sep 16, 2025 | 6.57 | 6.59 | 6.39 | 6.42 | 6.42 | -1.68% | 2,880,624 |
| Sep 15, 2025 | 6.58 | 6.62 | 6.47 | 6.53 | 6.53 | -1.21% | 2,878,628 |
| Sep 12, 2025 | 6.68 | 6.69 | 6.58 | 6.61 | 6.61 | -1.05% | 2,350,220 |
| Sep 11, 2025 | 6.65 | 6.78 | 6.55 | 6.68 | 6.68 | 0.60% | 3,654,416 |
| Sep 10, 2025 | 6.58 | 6.64 | 6.47 | 6.64 | 6.64 | 1.22% | 2,692,094 |
| Sep 9, 2025 | 6.58 | 6.60 | 6.44 | 6.56 | 6.56 | -0.46% | 3,143,950 |
| Sep 8, 2025 | 6.52 | 6.63 | 6.37 | 6.59 | 6.59 | 1.07% | 3,950,940 |
| Sep 5, 2025 | 6.57 | 6.62 | 6.44 | 6.52 | 6.52 | -0.76% | 3,006,831 |
| Sep 4, 2025 | 6.49 | 6.57 | 6.38 | 6.57 | 6.57 | 0.92% | 4,155,924 |
| Sep 3, 2025 | 6.52 | 6.65 | 6.39 | 6.51 | 6.51 | 1.72% | 3,441,117 |
| Sep 2, 2025 | 6.27 | 6.53 | 6.27 | 6.40 | 6.40 | 0.63% | 3,596,757 |
| Aug 29, 2025 | 6.40 | 6.40 | 6.24 | 6.36 | 6.36 | -0.31% | 2,372,630 |
| Aug 28, 2025 | 6.19 | 6.43 | 6.11 | 6.38 | 6.38 | 3.07% | 3,043,164 |
| Aug 27, 2025 | 6.15 | 6.26 | 6.11 | 6.19 | 6.19 | -0.16% | 2,484,560 |
| Aug 26, 2025 | 6.04 | 6.21 | 6.00 | 6.20 | 6.20 | 2.31% | 1,791,957 |
| Aug 25, 2025 | 6.14 | 6.24 | 6.06 | 6.06 | 6.06 | -0.82% | 2,878,493 |
| Aug 22, 2025 | 6.08 | 6.29 | 6.08 | 6.11 | 6.11 | - | 3,653,959 |
| Aug 21, 2025 | 5.93 | 6.11 | 5.88 | 6.11 | 6.11 | 2.00% | 3,071,060 |
| Aug 20, 2025 | 5.86 | 5.99 | 5.78 | 5.99 | 5.99 | 2.22% | 4,737,907 |
| Aug 19, 2025 | 5.81 | 6.00 | 5.81 | 5.86 | 5.86 | 0.86% | 4,728,202 |
| Aug 18, 2025 | 5.96 | 6.12 | 5.80 | 5.81 | 5.81 | -2.68% | 3,657,965 |
| Aug 15, 2025 | 5.87 | 6.01 | 5.84 | 5.97 | 5.97 | 2.23% | 4,606,761 |
| Aug 14, 2025 | 5.68 | 5.95 | 5.66 | 5.84 | 5.84 | 1.57% | 3,632,068 |
| Aug 13, 2025 | 5.63 | 5.84 | 5.57 | 5.75 | 5.75 | 2.68% | 5,213,563 |
| Aug 12, 2025 | 5.44 | 5.65 | 5.43 | 5.60 | 5.60 | 3.70% | 3,312,548 |
| Aug 11, 2025 | 5.20 | 5.42 | 5.18 | 5.40 | 5.40 | 3.65% | 3,419,053 |
| Aug 8, 2025 | 5.19 | 5.25 | 5.10 | 5.21 | 5.21 | 1.36% | 4,029,712 |
| 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 |