Ardelyx Inc. (ARDX)
NASDAQ: ARDX
· Real-Time Price · USD
5.26
0.01 (0.19%)
At close: Oct 03, 2025, 3:59 PM
5.29
0.57%
After-hours: Oct 03, 2025, 07:16 PM EDT
ARDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 5.25 | 5.35 | 5.24 | 5.26 | 5.26 | 0.19% | 3,252,417 |
| Oct 2, 2025 | 5.32 | 5.36 | 5.24 | 5.25 | 5.25 | -2.05% | 2,310,800 |
| 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% | 5,434,800 |
| Sep 25, 2025 | 6.13 | 6.14 | 5.92 | 5.96 | 5.96 | -3.09% | 3,377,600 |
| Sep 24, 2025 | 6.17 | 6.21 | 6.10 | 6.15 | 6.15 | 0.00% | 1,812,838 |
| Sep 23, 2025 | 6.19 | 6.22 | 6.09 | 6.15 | 6.15 | -1.13% | 1,707,600 |
| 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% | 4,816,700 |
| 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% | 2,692,100 |
| 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 |
Page 1 of 136