Ardelyx, Inc. (ARDX)
NASDAQ: ARDX · Real-Time Price · USD
3.780
+0.040 (1.07%)
Aug 25, 2026, 8:55 AM EDT - Market open
Ardelyx Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 3.88 | 3.89 | 3.73 | 3.74 | 3.74 | -3.86% | 5,204,764 |
| Aug 21, 2026 | 3.92 | 3.97 | 3.88 | 3.89 | 3.89 | -0.26% | 2,857,534 |
| Aug 20, 2026 | 4.04 | 4.07 | 3.86 | 3.90 | 3.90 | -3.23% | 4,562,491 |
| Aug 19, 2026 | 4.02 | 4.07 | 3.94 | 4.03 | 4.03 | 2.81% | 2,987,725 |
| Aug 18, 2026 | 4.05 | 4.09 | 3.89 | 3.92 | 3.92 | -3.45% | 4,021,750 |
| Aug 17, 2026 | 4.06 | 4.09 | 4.00 | 4.06 | 4.06 | - | 3,663,608 |
| Aug 14, 2026 | 3.93 | 4.07 | 3.86 | 4.06 | 4.06 | 3.84% | 3,970,358 |
| Aug 13, 2026 | 4.03 | 4.04 | 3.86 | 3.91 | 3.91 | -1.51% | 4,331,047 |
| Aug 12, 2026 | 3.94 | 4.01 | 3.89 | 3.97 | 3.97 | 0.76% | 4,950,807 |
| Aug 11, 2026 | 4.02 | 4.09 | 3.92 | 3.94 | 3.94 | -1.50% | 8,158,890 |
| Aug 10, 2026 | 4.05 | 4.12 | 3.90 | 4.00 | 4.00 | - | 10,765,027 |
| Aug 7, 2026 | 4.05 | 4.27 | 3.90 | 4.00 | 4.00 | -17.86% | 20,029,589 |
| Aug 6, 2026 | 4.89 | 5.00 | 4.82 | 4.87 | 4.87 | -0.81% | 4,933,559 |
| Aug 5, 2026 | 5.04 | 5.10 | 4.84 | 4.91 | 4.91 | -2.00% | 3,106,005 |
| Aug 4, 2026 | 5.02 | 5.03 | 4.82 | 5.01 | 5.01 | 0.60% | 3,127,611 |
| Aug 3, 2026 | 4.98 | 5.03 | 4.88 | 4.98 | 4.98 | 0.61% | 2,917,326 |
| Jul 31, 2026 | 5.04 | 5.05 | 4.92 | 4.95 | 4.95 | -1.79% | 2,760,741 |
| Jul 30, 2026 | 4.97 | 5.04 | 4.91 | 5.04 | 5.04 | 0.80% | 2,589,717 |
| Jul 29, 2026 | 5.08 | 5.10 | 4.97 | 5.00 | 5.00 | -1.67% | 2,175,212 |
| Jul 28, 2026 | 5.07 | 5.13 | 5.03 | 5.09 | 5.09 | 0.49% | 1,653,671 |
| Jul 27, 2026 | 5.13 | 5.21 | 5.06 | 5.06 | 5.06 | 0.60% | 1,808,883 |
| Jul 24, 2026 | 5.15 | 5.17 | 5.02 | 5.03 | 5.03 | -1.95% | 1,719,254 |
| Jul 23, 2026 | 5.00 | 5.15 | 4.97 | 5.13 | 5.13 | 0.98% | 2,071,614 |
| Jul 22, 2026 | 5.03 | 5.09 | 5.00 | 5.08 | 5.08 | -0.20% | 2,180,146 |
| Jul 21, 2026 | 5.09 | 5.12 | 4.98 | 5.09 | 5.09 | - | 3,795,123 |
| Jul 20, 2026 | 5.23 | 5.27 | 5.08 | 5.09 | 5.09 | -2.12% | 2,368,081 |
| Jul 17, 2026 | 5.01 | 5.24 | 5.00 | 5.20 | 5.20 | 1.46% | 3,274,381 |
| Jul 16, 2026 | 5.25 | 5.27 | 5.06 | 5.13 | 5.13 | -3.30% | 2,445,574 |
| Jul 15, 2026 | 5.11 | 5.32 | 5.02 | 5.30 | 5.30 | 2.71% | 2,669,683 |
| Jul 14, 2026 | 5.14 | 5.20 | 5.07 | 5.16 | 5.16 | 0.39% | 2,661,324 |
| Jul 13, 2026 | 5.25 | 5.28 | 5.05 | 5.14 | 5.14 | -2.65% | 2,929,499 |
| Jul 10, 2026 | 5.38 | 5.39 | 5.19 | 5.28 | 5.28 | -1.86% | 2,336,676 |
| Jul 9, 2026 | 5.43 | 5.45 | 5.33 | 5.38 | 5.38 | -0.92% | 2,171,532 |
| Jul 8, 2026 | 5.36 | 5.44 | 5.26 | 5.43 | 5.43 | 0.93% | 3,565,475 |
| Jul 7, 2026 | 5.36 | 5.56 | 5.29 | 5.38 | 5.38 | 0.75% | 4,576,020 |
| Jul 6, 2026 | 5.20 | 5.41 | 5.15 | 5.34 | 5.34 | 1.33% | 3,612,995 |
| Jul 2, 2026 | 5.18 | 5.28 | 5.14 | 5.27 | 5.27 | 2.13% | 3,208,570 |
| Jul 1, 2026 | 5.11 | 5.28 | 5.06 | 5.16 | 5.16 | 1.18% | 5,228,935 |
| Jun 30, 2026 | 5.19 | 5.25 | 4.94 | 5.10 | 5.10 | -2.49% | 7,361,391 |
| Jun 29, 2026 | 5.61 | 5.62 | 5.09 | 5.23 | 5.23 | -5.77% | 8,988,538 |
| Jun 26, 2026 | 6.06 | 6.27 | 5.45 | 5.55 | 5.55 | -8.42% | 17,524,272 |
| Jun 25, 2026 | 6.28 | 6.39 | 6.04 | 6.06 | 6.06 | -2.10% | 2,109,279 |
| Jun 24, 2026 | 6.28 | 6.38 | 6.15 | 6.19 | 6.19 | 0.16% | 2,892,716 |
| Jun 23, 2026 | 6.35 | 6.47 | 6.17 | 6.18 | 6.18 | -2.98% | 3,087,210 |
| Jun 22, 2026 | 6.09 | 6.42 | 6.08 | 6.37 | 6.37 | 5.29% | 4,905,851 |
| Jun 18, 2026 | 5.90 | 6.07 | 5.75 | 6.05 | 6.05 | 3.60% | 9,839,094 |
| Jun 17, 2026 | 5.70 | 5.95 | 5.70 | 5.84 | 5.84 | 3.00% | 3,424,545 |
| Jun 16, 2026 | 5.74 | 5.87 | 5.58 | 5.67 | 5.67 | -0.26% | 3,375,545 |
| Jun 15, 2026 | 5.79 | 5.84 | 5.62 | 5.69 | 5.69 | -0.09% | 3,105,302 |
| Jun 12, 2026 | 5.80 | 5.90 | 5.68 | 5.69 | 5.69 | -1.73% | 2,628,436 |