Ardelyx, Inc. (ARDX)
NASDAQ: ARDX · Real-Time Price · USD
3.530
-0.090 (-2.49%)
At close: May 12, 2025, 4:00 PM
3.580
+0.050 (1.42%)
After-hours: May 12, 2025, 7:58 PM EDT
Ardelyx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 4.56 | 4.70 | 4.52 | 4.64 | 4.64 | 1.53% | 4,802,605 |
| Apr 14, 2025 | 4.65 | 4.69 | 4.43 | 4.57 | 4.57 | 2.47% | 4,497,374 |
| Apr 11, 2025 | 4.22 | 4.50 | 4.17 | 4.46 | 4.46 | 4.94% | 6,123,078 |
| Apr 10, 2025 | 4.37 | 4.39 | 4.06 | 4.25 | 4.25 | -5.56% | 6,257,615 |
| Apr 9, 2025 | 4.24 | 4.62 | 4.02 | 4.50 | 4.50 | 3.93% | 8,055,856 |
| Apr 8, 2025 | 4.65 | 4.73 | 4.28 | 4.33 | 4.33 | -2.70% | 5,471,023 |
| Apr 7, 2025 | 4.37 | 4.60 | 4.15 | 4.45 | 4.45 | -2.20% | 6,844,703 |
| Apr 4, 2025 | 4.59 | 4.71 | 4.45 | 4.55 | 4.55 | -4.01% | 8,789,819 |
| Apr 3, 2025 | 4.76 | 4.83 | 4.53 | 4.74 | 4.74 | -2.87% | 6,586,291 |
| Apr 2, 2025 | 4.73 | 4.92 | 4.72 | 4.88 | 4.88 | 1.88% | 4,530,095 |
| Apr 1, 2025 | 4.91 | 4.95 | 4.75 | 4.79 | 4.79 | -2.44% | 5,075,457 |
| Mar 31, 2025 | 4.83 | 5.00 | 4.68 | 4.91 | 4.91 | -0.41% | 5,716,303 |
| Mar 28, 2025 | 5.14 | 5.14 | 4.91 | 4.93 | 4.93 | -4.09% | 3,517,258 |
| Mar 27, 2025 | 5.03 | 5.19 | 4.95 | 5.14 | 5.14 | 1.98% | 4,977,810 |
| Mar 26, 2025 | 5.23 | 5.23 | 4.95 | 5.04 | 5.04 | -2.89% | 5,325,118 |
| Mar 25, 2025 | 5.24 | 5.27 | 5.03 | 5.19 | 5.19 | -1.14% | 7,507,947 |
| Mar 24, 2025 | 5.20 | 5.37 | 5.12 | 5.25 | 5.25 | 2.34% | 3,717,108 |
| Mar 21, 2025 | 5.43 | 5.50 | 5.00 | 5.13 | 5.13 | -6.56% | 8,718,148 |
| Mar 20, 2025 | 5.32 | 5.56 | 5.32 | 5.49 | 5.49 | 2.23% | 3,524,365 |
| Mar 19, 2025 | 5.30 | 5.38 | 5.14 | 5.37 | 5.37 | 0.94% | 3,920,124 |
| Mar 18, 2025 | 5.35 | 5.43 | 5.18 | 5.32 | 5.32 | -1.85% | 3,422,696 |
| Mar 17, 2025 | 5.43 | 5.52 | 5.32 | 5.42 | 5.42 | -0.91% | 3,376,362 |
| Mar 14, 2025 | 5.46 | 5.52 | 5.38 | 5.47 | 5.47 | 0.92% | 2,785,170 |
| Mar 13, 2025 | 5.38 | 5.58 | 5.37 | 5.42 | 5.42 | -0.37% | 2,157,940 |
| Mar 12, 2025 | 5.66 | 5.73 | 5.36 | 5.44 | 5.44 | -3.20% | 3,267,569 |
| Mar 11, 2025 | 5.24 | 5.65 | 5.22 | 5.62 | 5.62 | 7.25% | 2,980,525 |
| Mar 10, 2025 | 5.22 | 5.35 | 5.16 | 5.24 | 5.24 | -1.13% | 2,430,687 |
| Mar 7, 2025 | 5.37 | 5.48 | 5.26 | 5.30 | 5.30 | -0.38% | 2,630,035 |
| Mar 6, 2025 | 5.34 | 5.53 | 5.31 | 5.32 | 5.32 | -2.21% | 2,584,543 |
| Mar 5, 2025 | 5.44 | 5.52 | 5.35 | 5.44 | 5.44 | 0.55% | 2,819,405 |
| Mar 4, 2025 | 5.09 | 5.46 | 5.07 | 5.41 | 5.41 | 6.50% | 4,176,783 |
| Mar 3, 2025 | 5.40 | 5.43 | 5.06 | 5.08 | 5.08 | -5.22% | 3,411,798 |