Ardelyx Inc. (ARDX)
NASDAQ: ARDX
· Real-Time Price · USD
5.99
0.13 (2.22%)
At close: Aug 20, 2025, 3:59 PM
5.99
0.00%
After-hours: Aug 20, 2025, 07:00 PM EDT
ARDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 5.86 | 5.99 | 5.78 | 5.99 | 5.99 | 2.22% | 4,671,779 |
| 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% | 3,658,000 |
| Aug 15, 2025 | 5.87 | 6.01 | 5.84 | 5.97 | 5.97 | 2.23% | 4,606,800 |
| Aug 14, 2025 | 5.68 | 5.95 | 5.66 | 5.84 | 5.84 | 1.57% | 3,632,100 |
| Aug 13, 2025 | 5.63 | 5.84 | 5.57 | 5.75 | 5.75 | 2.68% | 5,213,600 |
| 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% | 3,419,100 |
| 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% | 6,315,900 |
| Aug 5, 2025 | 5.08 | 5.49 | 4.96 | 5.13 | 5.13 | 16.86% | 15,845,200 |
| Aug 4, 2025 | 4.32 | 4.45 | 4.24 | 4.39 | 4.39 | 1.39% | 6,086,300 |
| Aug 1, 2025 | 4.24 | 4.45 | 4.08 | 4.33 | 4.33 | 2.12% | 4,233,808 |
| Jul 31, 2025 | 4.30 | 4.36 | 4.21 | 4.24 | 4.24 | -2.30% | 3,399,700 |
| Jul 30, 2025 | 4.29 | 4.47 | 4.28 | 4.34 | 4.34 | 2.84% | 4,005,941 |
| Jul 29, 2025 | 4.29 | 4.30 | 4.21 | 4.22 | 4.22 | -1.40% | 2,528,799 |
| Jul 28, 2025 | 4.29 | 4.40 | 4.25 | 4.28 | 4.28 | -0.23% | 3,177,000 |
| Jul 25, 2025 | 4.36 | 4.36 | 4.21 | 4.29 | 4.29 | -1.61% | 3,070,883 |
| Jul 24, 2025 | 4.42 | 4.47 | 4.35 | 4.36 | 4.36 | -0.68% | 2,759,948 |