Ardelyx, Inc. (ARDX)
NASDAQ: ARDX · Real-Time Price · USD
5.16
+0.02 (0.39%)
At close: Jul 14, 2026, 4:00 PM EDT
5.20
+0.04 (0.78%)
After-hours: Jul 14, 2026, 7:28 PM EDT
Ardelyx Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 5.14 | 5.20 | 5.07 | 5.16 | 5.16 | 0.39% | 2,648,341 |
| Jul 13, 2026 | 5.25 | 5.28 | 5.05 | 5.14 | 5.14 | -2.65% | 2,914,485 |
| Jul 10, 2026 | 5.38 | 5.39 | 5.19 | 5.28 | 5.28 | -1.86% | 2,335,626 |
| Jul 9, 2026 | 5.43 | 5.45 | 5.33 | 5.38 | 5.38 | -0.92% | 2,170,758 |
| Jul 8, 2026 | 5.36 | 5.44 | 5.26 | 5.43 | 5.43 | 0.93% | 3,561,848 |
| Jul 7, 2026 | 5.36 | 5.56 | 5.29 | 5.38 | 5.38 | 0.75% | 4,573,423 |
| Jul 6, 2026 | 5.20 | 5.41 | 5.15 | 5.34 | 5.34 | 1.33% | 3,607,742 |
| Jul 2, 2026 | 5.18 | 5.28 | 5.14 | 5.27 | 5.27 | 2.13% | 3,196,710 |
| Jul 1, 2026 | 5.11 | 5.28 | 5.06 | 5.16 | 5.16 | 1.18% | 5,217,092 |
| Jun 30, 2026 | 5.19 | 5.25 | 4.94 | 5.10 | 5.10 | -2.49% | 7,352,557 |
| Jun 29, 2026 | 5.61 | 5.62 | 5.09 | 5.23 | 5.23 | -5.77% | 8,978,728 |
| Jun 26, 2026 | 6.06 | 6.27 | 5.45 | 5.55 | 5.55 | -8.42% | 17,449,899 |
| Jun 25, 2026 | 6.28 | 6.39 | 6.04 | 6.06 | 6.06 | -2.10% | 2,105,755 |
| Jun 24, 2026 | 6.28 | 6.38 | 6.15 | 6.19 | 6.19 | 0.16% | 2,873,885 |
| Jun 23, 2026 | 6.35 | 6.47 | 6.17 | 6.18 | 6.18 | -2.98% | 3,086,414 |
| Jun 22, 2026 | 6.09 | 6.42 | 6.08 | 6.37 | 6.37 | 5.29% | 4,902,334 |
| Jun 18, 2026 | 5.90 | 6.07 | 5.75 | 6.05 | 6.05 | 3.60% | 9,834,614 |
| Jun 17, 2026 | 5.70 | 5.95 | 5.70 | 5.84 | 5.84 | 3.00% | 3,421,832 |
| Jun 16, 2026 | 5.74 | 5.87 | 5.58 | 5.67 | 5.67 | -0.26% | 3,373,341 |
| Jun 15, 2026 | 5.79 | 5.84 | 5.62 | 5.69 | 5.69 | -0.09% | 3,098,843 |
| Jun 12, 2026 | 5.80 | 5.90 | 5.68 | 5.69 | 5.69 | -1.73% | 2,628,203 |
| Jun 11, 2026 | 5.64 | 5.90 | 5.54 | 5.79 | 5.79 | 3.21% | 3,650,447 |
| Jun 10, 2026 | 5.55 | 5.91 | 5.55 | 5.61 | 5.61 | 0.18% | 2,934,519 |
| Jun 9, 2026 | 5.65 | 5.72 | 5.48 | 5.60 | 5.60 | 1.08% | 2,975,118 |
| Jun 8, 2026 | 5.62 | 5.68 | 5.52 | 5.54 | 5.54 | -0.36% | 1,817,292 |
| Jun 5, 2026 | 5.43 | 5.64 | 5.39 | 5.56 | 5.56 | 2.96% | 4,575,956 |
| Jun 4, 2026 | 5.50 | 5.55 | 5.38 | 5.40 | 5.40 | -0.37% | 2,565,447 |
| Jun 3, 2026 | 5.53 | 5.60 | 5.31 | 5.42 | 5.42 | -1.81% | 3,809,204 |
| Jun 2, 2026 | 5.69 | 5.70 | 5.48 | 5.52 | 5.52 | -3.66% | 4,147,648 |
| Jun 1, 2026 | 6.00 | 6.00 | 5.73 | 5.73 | 5.73 | -5.13% | 2,621,464 |
| May 29, 2026 | 6.27 | 6.30 | 6.03 | 6.04 | 6.04 | -3.36% | 2,775,131 |
| May 28, 2026 | 6.13 | 6.34 | 6.11 | 6.25 | 6.25 | 1.30% | 1,979,153 |
| May 27, 2026 | 6.32 | 6.35 | 6.10 | 6.17 | 6.17 | -1.28% | 2,334,496 |
| May 26, 2026 | 6.16 | 6.30 | 6.08 | 6.25 | 6.25 | 2.29% | 2,507,236 |
| May 22, 2026 | 6.35 | 6.37 | 6.10 | 6.11 | 6.11 | -3.78% | 2,314,792 |
| May 21, 2026 | 6.18 | 6.44 | 6.09 | 6.35 | 6.35 | 1.28% | 2,926,824 |
| May 20, 2026 | 6.06 | 6.41 | 6.06 | 6.27 | 6.27 | 2.96% | 2,792,244 |
| May 19, 2026 | 6.12 | 6.24 | 6.03 | 6.09 | 6.09 | -0.33% | 2,355,276 |
| May 18, 2026 | 6.20 | 6.30 | 6.05 | 6.11 | 6.11 | -1.93% | 3,132,793 |
| May 15, 2026 | 6.38 | 6.41 | 6.21 | 6.23 | 6.23 | -3.56% | 3,244,106 |
| May 14, 2026 | 6.39 | 6.50 | 6.30 | 6.46 | 6.46 | 1.25% | 2,075,754 |
| May 13, 2026 | 6.44 | 6.50 | 6.17 | 6.38 | 6.38 | -3.48% | 7,236,325 |
| May 12, 2026 | 6.64 | 6.69 | 6.48 | 6.61 | 6.61 | - | 1,823,000 |
| May 11, 2026 | 6.80 | 6.84 | 6.57 | 6.61 | 6.61 | -2.51% | 4,044,595 |
| May 8, 2026 | 7.04 | 7.20 | 6.71 | 6.78 | 6.78 | -2.87% | 5,863,188 |
| May 7, 2026 | 7.08 | 7.19 | 6.93 | 6.98 | 6.98 | -1.69% | 3,921,689 |
| May 6, 2026 | 7.16 | 7.39 | 6.99 | 7.10 | 7.10 | -0.42% | 4,663,168 |
| May 5, 2026 | 7.30 | 7.43 | 6.94 | 7.13 | 7.13 | -2.33% | 5,857,545 |
| May 4, 2026 | 7.14 | 7.43 | 7.02 | 7.30 | 7.30 | 6.10% | 8,096,867 |
| May 1, 2026 | 6.00 | 7.06 | 6.00 | 6.88 | 6.88 | 8.69% | 11,630,914 |