Ardelyx, Inc. (ARDX)
NASDAQ: ARDX · Real-Time Price · USD
3.690
+0.005 (0.14%)
At close: Jun 27, 2025, 4:00 PM
3.700
+0.010 (0.27%)
After-hours: Jun 27, 2025, 7:23 PM EDT
Ardelyx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 3.68 | 3.73 | 3.66 | 3.69 | 3.69 | 0.14% | 3,110,426 |
| Jun 26, 2025 | 3.63 | 3.69 | 3.60 | 3.69 | 3.69 | 1.52% | 2,871,426 |
| Jun 25, 2025 | 3.68 | 3.69 | 3.56 | 3.63 | 3.63 | -1.36% | 2,480,318 |
| Jun 24, 2025 | 3.69 | 3.72 | 3.55 | 3.68 | 3.68 | 1.38% | 4,960,447 |
| Jun 23, 2025 | 3.51 | 3.63 | 3.49 | 3.63 | 3.63 | 1.97% | 3,514,045 |
| Jun 20, 2025 | 3.70 | 3.71 | 3.55 | 3.56 | 3.56 | -1.39% | 3,484,468 |
| Jun 18, 2025 | 3.61 | 3.72 | 3.54 | 3.61 | 3.61 | 1.69% | 4,521,249 |
| Jun 17, 2025 | 3.64 | 3.67 | 3.54 | 3.55 | 3.55 | -3.01% | 2,648,516 |
| Jun 16, 2025 | 3.63 | 3.71 | 3.56 | 3.66 | 3.66 | 1.67% | 4,236,648 |
| Jun 13, 2025 | 3.65 | 3.79 | 3.58 | 3.60 | 3.60 | -3.23% | 6,006,280 |
| Jun 12, 2025 | 3.74 | 3.88 | 3.70 | 3.72 | 3.72 | 0.54% | 6,866,757 |
| Jun 11, 2025 | 3.76 | 3.79 | 3.63 | 3.70 | 3.70 | -1.07% | 5,649,995 |
| Jun 10, 2025 | 3.76 | 3.88 | 3.73 | 3.74 | 3.74 | -0.53% | 5,212,137 |
| Jun 9, 2025 | 3.73 | 3.77 | 3.61 | 3.76 | 3.76 | 2.17% | 5,289,925 |
| Jun 6, 2025 | 3.68 | 3.81 | 3.67 | 3.68 | 3.68 | 1.10% | 6,929,427 |
| Jun 5, 2025 | 3.70 | 3.76 | 3.62 | 3.64 | 3.64 | -1.36% | 3,137,090 |
| Jun 4, 2025 | 3.95 | 3.96 | 3.63 | 3.69 | 3.69 | -6.11% | 7,197,137 |
| Jun 3, 2025 | 3.85 | 3.97 | 3.75 | 3.93 | 3.93 | 2.08% | 3,918,967 |
| Jun 2, 2025 | 3.71 | 3.93 | 3.57 | 3.85 | 3.85 | 4.90% | 5,238,457 |
| May 30, 2025 | 4.00 | 4.01 | 3.66 | 3.67 | 3.67 | -8.93% | 5,882,665 |
| May 29, 2025 | 3.93 | 4.06 | 3.90 | 4.03 | 4.03 | 3.07% | 3,391,062 |
| May 28, 2025 | 3.96 | 4.05 | 3.91 | 3.91 | 3.91 | -1.51% | 3,338,016 |
| May 27, 2025 | 4.03 | 4.06 | 3.95 | 3.97 | 3.97 | - | 2,749,621 |
| May 23, 2025 | 3.86 | 4.00 | 3.86 | 3.97 | 3.97 | 0.25% | 2,574,450 |
| May 22, 2025 | 3.94 | 4.03 | 3.93 | 3.96 | 3.96 | -0.75% | 2,641,817 |
| May 21, 2025 | 4.15 | 4.18 | 3.95 | 3.99 | 3.99 | -4.55% | 4,528,002 |
| May 20, 2025 | 4.13 | 4.27 | 3.98 | 4.18 | 4.18 | 2.96% | 5,854,936 |
| May 19, 2025 | 3.75 | 4.07 | 3.75 | 4.06 | 4.06 | 4.64% | 5,015,036 |
| May 16, 2025 | 3.42 | 4.04 | 3.42 | 3.88 | 3.88 | 14.79% | 10,688,292 |
| May 15, 2025 | 3.27 | 3.41 | 3.21 | 3.38 | 3.38 | 3.05% | 4,118,847 |
| May 14, 2025 | 3.37 | 3.38 | 3.26 | 3.28 | 3.28 | -3.24% | 5,124,023 |
| May 13, 2025 | 3.52 | 3.55 | 3.35 | 3.39 | 3.39 | -3.97% | 5,127,359 |
| May 12, 2025 | 3.65 | 3.72 | 3.50 | 3.53 | 3.53 | -2.49% | 6,268,206 |
| May 9, 2025 | 3.58 | 3.71 | 3.56 | 3.62 | 3.62 | -0.55% | 5,442,947 |
| May 8, 2025 | 3.66 | 3.77 | 3.50 | 3.64 | 3.64 | -1.62% | 6,688,369 |
| May 7, 2025 | 3.95 | 3.95 | 3.66 | 3.70 | 3.70 | -6.33% | 5,566,116 |
| May 6, 2025 | 3.89 | 4.00 | 3.81 | 3.95 | 3.95 | 5.76% | 8,929,170 |
| May 5, 2025 | 4.12 | 4.18 | 3.62 | 3.74 | 3.74 | -9.56% | 14,002,329 |
| May 2, 2025 | 4.05 | 4.57 | 4.02 | 4.13 | 4.13 | -24.50% | 20,522,378 |
| May 1, 2025 | 5.51 | 5.65 | 5.39 | 5.47 | 5.47 | -0.64% | 6,845,004 |
| Apr 30, 2025 | 5.35 | 5.58 | 5.25 | 5.51 | 5.51 | 1.01% | 3,926,725 |
| Apr 29, 2025 | 5.36 | 5.55 | 5.28 | 5.45 | 5.45 | 1.87% | 5,000,290 |
| Apr 28, 2025 | 5.30 | 5.39 | 5.25 | 5.35 | 5.35 | 1.71% | 4,933,964 |
| Apr 25, 2025 | 5.00 | 5.28 | 4.89 | 5.26 | 5.26 | 4.78% | 4,563,871 |
| Apr 24, 2025 | 4.85 | 5.03 | 4.80 | 5.02 | 5.02 | 3.51% | 4,890,602 |
| Apr 23, 2025 | 4.95 | 5.07 | 4.76 | 4.85 | 4.85 | 0.83% | 4,193,963 |
| Apr 22, 2025 | 4.57 | 4.84 | 4.57 | 4.81 | 4.81 | 5.48% | 4,990,746 |
| Apr 21, 2025 | 4.75 | 4.81 | 4.54 | 4.56 | 4.56 | -5.30% | 4,425,169 |
| Apr 17, 2025 | 4.60 | 4.83 | 4.55 | 4.82 | 4.82 | 4.67% | 5,059,319 |
| Apr 16, 2025 | 4.63 | 4.68 | 4.51 | 4.60 | 4.60 | -0.86% | 3,501,862 |