Dark

ARDX
Ardelyx, Inc.
stock NASDAQ

At Close

Jul 2, 2025 3:59:57 PM EDT

4.19USD+7.436%(+0.29)8,063,761

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 2, 2025 9:16:30 AM EDT

3.93USD+0.769%(+0.03)605

After-hours

Jul 2, 2025 4:58:30 PM EDT

4.20USD+0.239%(+0.01)18,650

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-02	3.910	4.3399	3.9100	4.190	+7.436%	8,063,761	0.000%
2025-07-01	3.910	4.0550	3.8000	3.900	-0.510%	5,190,173	+7.436%
2025-06-30	3.740	3.9950	3.7400	3.920	+6.233%	5,158,746	+6.888%
2025-06-27	3.680	3.7300	3.6600	3.690	+0.136%	3,114,820	+13.550%
2025-06-26	3.630	3.6900	3.6000	3.685	+1.515%	2,871,426	+13.704%
2025-06-25	3.680	3.6900	3.5600	3.630	-1.359%	2,480,318	+15.427%
2025-06-24	3.690	3.7200	3.5500	3.680	+1.377%	4,960,447	+13.859%
2025-06-23	3.510	3.6300	3.4900	3.630	+1.966%	3,514,045	+15.427%
2025-06-20	3.695	3.7100	3.5500	3.560	-1.385%	3,484,468	+17.697%
2025-06-18	3.610	3.7200	3.5400	3.610	+1.690%	4,521,249	+16.066%
2025-06-17	3.640	3.6700	3.5400	3.550	-3.005%	2,648,516	+18.028%
2025-06-16	3.630	3.7100	3.5600	3.660	+1.667%	4,236,648	+14.481%
2025-06-13	3.650	3.7900	3.5800	3.600	-3.226%	6,006,280	+16.389%
2025-06-12	3.740	3.8800	3.7000	3.720	+0.541%	6,866,757	+12.634%
2025-06-11	3.760	3.7900	3.6300	3.700	-1.070%	5,649,995	+13.243%
2025-06-10	3.760	3.8800	3.7300	3.740	-0.532%	5,212,137	+12.032%
2025-06-09	3.730	3.7700	3.6100	3.760	+2.174%	5,289,925	+11.436%
2025-06-06	3.680	3.8050	3.6700	3.680	+1.099%	6,929,427	+13.859%
2025-06-05	3.700	3.7600	3.6200	3.640	-1.355%	3,137,090	+15.110%
2025-06-04	3.950	3.9550	3.6250	3.690	-6.107%	7,197,137	+13.550%
2025-06-03	3.850	3.9700	3.7500	3.930	+2.078%	3,918,967	+6.616%
2025-06-02	3.710	3.9300	3.5701	3.850	+4.905%	5,238,457	+8.831%
2025-05-30	4.000	4.0100	3.6600	3.670	-8.933%	5,882,665	+14.169%
2025-05-29	3.930	4.0600	3.9000	4.030	+3.069%	3,391,062	+3.970%
2025-05-28	3.960	4.0450	3.9100	3.910	-1.511%	3,338,016	+7.161%
2025-05-27	4.030	4.0600	3.9500	3.970	0.000%	2,749,621	+5.542%
2025-05-23	3.860	4.0000	3.8600	3.970	+0.253%	2,574,450	+5.542%
2025-05-22	3.940	4.0300	3.9300	3.960	-0.752%	2,641,817	+5.808%
2025-05-21	4.150	4.1750	3.9500	3.990	-4.545%	4,528,002	+5.013%
2025-05-20	4.130	4.2699	3.9800	4.180	+2.956%	5,854,936	+0.239%
2025-05-19	3.750	4.0700	3.7500	4.060	+4.639%	5,015,036	+3.202%
2025-05-16	3.420	4.0400	3.4200	3.880	+14.793%	10,688,292	+7.990%
2025-05-15	3.270	3.4100	3.2100	3.380	+3.049%	4,118,847	+23.964%
2025-05-14	3.370	3.3800	3.2600	3.280	-3.245%	5,124,023	+27.744%
2025-05-13	3.520	3.5500	3.3500	3.390	-3.966%	5,127,359	+23.599%
2025-05-12	3.650	3.7170	3.5000	3.530	-2.486%	6,268,206	+18.697%
2025-05-09	3.580	3.7100	3.5600	3.620	-0.549%	5,442,947	+15.746%
2025-05-08	3.660	3.7700	3.5000	3.640	-1.622%	6,688,369	+15.110%
2025-05-07	3.950	3.9500	3.6600	3.700	-6.329%	5,566,116	+13.243%
2025-05-06	3.890	4.0000	3.8100	3.950	+5.756%	8,929,170	+6.076%
2025-05-05	4.120	4.1800	3.6200	3.735	-9.564%	14,002,329	+12.182%
2025-05-02	4.051	4.5700	4.0200	4.130	-24.497%	20,522,378	+1.453%
2025-05-01	5.510	5.6450	5.3902	5.470	-0.636%	6,845,004	-23.400%
2025-04-30	5.350	5.5750	5.2500	5.505	+1.009%	3,926,725	-23.887%
2025-04-29	5.360	5.5450	5.2800	5.450	+1.869%	5,000,290	-23.119%
2025-04-28	5.300	5.3900	5.2500	5.350	+1.711%	4,933,964	-21.682%
2025-04-25	5.000	5.2800	4.8918	5.260	+4.781%	4,563,871	-20.342%
2025-04-24	4.850	5.0300	4.8000	5.020	+3.505%	4,890,602	-16.534%
2025-04-23	4.950	5.0700	4.7601	4.850	+0.832%	4,193,963	-13.608%
2025-04-22	4.570	4.8400	4.5700	4.810	+5.482%	4,990,746	-12.890%
2025-04-21	4.750	4.8100	4.5400	4.560	-5.296%	4,425,169	-8.114%
2025-04-17	4.600	4.8300	4.5500	4.815	+4.674%	5,059,319	-12.980%
2025-04-16	4.630	4.6750	4.5050	4.600	-0.862%	3,501,862	-8.913%
2025-04-15	4.560	4.7001	4.5200	4.640	+1.532%	4,802,605	-9.698%
2025-04-14	4.650	4.6900	4.4300	4.570	+2.466%	4,497,374	-8.315%
2025-04-11	4.220	4.4950	4.1700	4.460	+4.941%	6,123,078	-6.054%
2025-04-10	4.370	4.3900	4.0600	4.250	-5.556%	6,257,615	-1.412%
2025-04-09	4.240	4.6216	4.0200	4.500	+3.926%	8,055,856	-6.889%
2025-04-08	4.650	4.7300	4.2800	4.330	-2.697%	5,471,023	-3.233%
2025-04-07	4.370	4.6000	4.1501	4.450	-2.198%	6,844,703	-5.843%
2025-04-04	4.590	4.7050	4.4500	4.550	-4.008%	8,789,819	-7.912%
2025-04-03	4.760	4.8299	4.5250	4.740	-2.869%	6,586,291	-11.603%
2025-04-02	4.730	4.9200	4.7200	4.880	+1.879%	4,530,095	-14.139%
2025-04-01	4.910	4.9500	4.7450	4.790	-2.444%	5,075,457	-12.526%
2025-03-31	4.830	5.0000	4.6750	4.910	-0.406%	5,716,303	-14.664%
2025-03-28	5.140	5.1400	4.9100	4.930	-4.086%	3,517,258	-15.010%
2025-03-27	5.030	5.1899	4.9500	5.140	+1.984%	4,977,810	-18.482%
2025-03-26	5.230	5.2300	4.9500	5.040	-2.890%	5,296,932	-16.865%
2025-03-25	5.240	5.2650	5.0300	5.190	-1.143%	7,302,708	-19.268%
2025-03-24	5.200	5.3650	5.1200	5.250	+2.339%	3,711,146	-20.190%
2025-03-21	5.430	5.4950	5.0000	5.130	-6.557%	8,627,953	-18.324%
2025-03-20	5.320	5.5600	5.3200	5.490	+2.235%	3,519,185	-23.679%
2025-03-19	5.300	5.3800	5.1400	5.370	+0.940%	3,915,138	-21.974%
2025-03-18	5.350	5.4300	5.1800	5.320	-1.845%	3,380,329	-21.241%
2025-03-17	5.430	5.5200	5.3200	5.420	-0.914%	3,322,471	-22.694%
2025-03-14	5.460	5.5200	5.3750	5.470	+0.923%	2,748,493	-23.400%
2025-03-13	5.380	5.5800	5.3700	5.420	-0.368%	2,154,367	-22.694%
2025-03-12	5.660	5.7300	5.3600	5.440	-3.203%	3,250,789	-22.978%
2025-03-11	5.240	5.6450	5.2150	5.620	+7.252%	2,964,624	-25.445%
2025-03-10	5.220	5.3500	5.1600	5.240	-1.132%	2,417,164	-20.038%
2025-03-07	5.370	5.4750	5.2600	5.300	-0.376%	2,623,327	-20.943%
2025-03-06	5.340	5.5300	5.3100	5.320	-2.206%	2,566,184	-21.241%
2025-03-05	5.440	5.5200	5.3499	5.440	+0.555%	2,782,841	-22.978%
2025-03-04	5.090	5.4600	5.0650	5.410	+6.496%	4,149,871	-22.551%
2025-03-03	5.400	5.4300	5.0550	5.080	-5.224%	3,320,999	-17.520%
2025-02-28	5.160	5.4000	5.1145	5.360	+2.682%	3,632,796	-21.828%
2025-02-27	5.225	5.4800	5.2050	5.220	+2.353%	2,894,283	-19.732%
2025-02-26	5.300	5.3000	5.0500	5.100	-1.544%	3,149,001	-17.843%
2025-02-25	5.130	5.1800	4.9500	5.180	+0.975%	3,531,196	-19.112%
2025-02-24	5.050	5.2400	4.8350	5.130	+1.383%	3,803,097	-18.324%
2025-02-21	5.730	5.7300	5.0500	5.060	-11.538%	6,754,897	-17.194%
2025-02-20	5.700	5.8700	5.4600	5.720	-10.063%	6,569,880	-26.748%
2025-02-19	6.400	6.5500	6.3300	6.360	-0.935%	4,674,759	-34.119%
2025-02-18	5.810	6.4600	5.8100	6.420	+10.881%	4,816,702	-34.735%
2025-02-14	5.720	5.8850	5.6400	5.790	+2.297%	3,105,607	-27.634%
2025-02-13	5.440	5.6900	5.4300	5.660	+3.853%	2,136,348	-25.972%
2025-02-12	5.430	5.5800	5.3700	5.450	-1.268%	3,419,094	-23.119%
2025-02-11	5.500	5.5700	5.4200	5.520	-0.898%	1,668,906	-24.094%
2025-02-10	5.620	5.6200	5.4100	5.570	-0.179%	2,500,676	-24.776%
2025-02-07	5.690	5.7782	5.5001	5.580	-1.587%	3,979,522	-24.910%
2025-02-06	5.540	5.7600	5.4500	5.670	+1.978%	3,290,823	-26.102%
2025-02-05	5.550	5.6700	5.4700	5.560	+0.725%	3,133,269	-24.640%
2025-02-04	5.290	5.5500	5.2700	5.520	+4.348%	3,013,751	-24.094%
2025-02-03	5.170	5.4000	5.1500	5.290	-1.306%	2,023,627	-20.794%
2025-01-31	5.360	5.5000	5.2500	5.360	0.000%	4,657,702	-21.828%
2025-01-30	5.500	5.6100	5.3450	5.360	-2.190%	3,596,468	-21.828%
2025-01-29	5.440	5.5400	5.3550	5.480	-0.182%	2,281,266	-23.540%
2025-01-28	5.450	5.5750	5.3000	5.490	+0.366%	2,561,651	-23.679%
2025-01-27	5.520	5.8000	5.4600	5.470	-0.906%	3,776,382	-23.400%
2025-01-24	5.480	5.5300	5.3685	5.520	+0.181%	3,576,496	-24.094%
2025-01-23	5.280	5.7100	5.0900	5.510	+9.109%	7,369,113	-23.956%
2025-01-22	4.900	5.1900	4.8600	5.050	+2.851%	5,317,003	-17.030%
2025-01-21	5.050	5.1400	4.8500	4.910	-1.996%	5,322,094	-14.664%
2025-01-17	5.200	5.2900	5.0000	5.010	-2.907%	5,773,928	-16.367%
2025-01-16	5.330	5.3800	4.9800	5.160	-3.551%	5,630,018	-18.798%
2025-01-15	5.760	5.7600	5.3000	5.350	-4.804%	5,028,872	-21.682%
2025-01-14	5.860	6.0700	5.6000	5.620	-4.422%	8,021,225	-25.445%
2025-01-13	5.060	5.9300	5.0100	5.880	+15.976%	9,736,989	-28.741%
2025-01-10	5.270	5.3300	5.0000	5.070	-5.056%	3,049,460	-17.357%
2025-01-08	5.310	5.3800	5.1850	5.340	-1.294%	3,797,484	-21.536%
2025-01-07	5.010	5.4700	5.0000	5.410	+8.200%	6,015,547	-22.551%
2025-01-06	5.020	5.1800	4.9700	5.000	+0.604%	3,393,079	-16.200%
2025-01-03	5.120	5.1600	4.9100	4.970	-2.930%	3,322,914	-15.694%
2025-01-02	5.030	5.3500	5.0000	5.120	+0.986%	4,794,524	-18.164%
2024-12-31	5.310	5.3100	4.9900	5.070	-3.429%	3,341,959	-17.357%
2024-12-30	5.100	5.2650	5.0350	5.250	+0.768%	4,697,541	-20.190%
2024-12-27	4.740	5.2599	4.6150	5.210	+8.316%	7,081,376	-19.578%
2024-12-26	4.610	4.8900	4.5550	4.810	+3.664%	4,404,696	-12.890%
2024-12-24	4.830	4.8600	4.6300	4.640	+1.310%	3,222,821	-9.698%
2024-12-23	4.780	4.8200	4.5650	4.580	-4.979%	2,783,550	-8.515%
2024-12-20	4.630	4.9600	4.5800	4.820	+2.772%	5,008,399	-13.071%
2024-12-19	4.670	4.7600	4.5300	4.690	+1.735%	5,694,488	-10.661%
2024-12-18	4.780	4.7900	4.3200	4.610	-1.073%	9,154,360	-9.111%
2024-12-17	5.330	5.4695	4.6500	4.660	-13.544%	7,369,479	-10.086%
2024-12-16	5.170	5.4450	5.1200	5.390	+3.257%	2,852,815	-22.263%
2024-12-13	5.240	5.3100	5.1300	5.220	-0.382%	2,126,054	-19.732%
2024-12-12	5.300	5.3950	5.1900	5.240	-1.504%	2,472,788	-20.038%
2024-12-11	5.270	5.3900	5.2150	5.320	+0.949%	2,530,799	-21.241%
2024-12-10	5.270	5.4200	5.2000	5.270	0.000%	3,045,988	-20.493%
2024-12-09	5.710	5.7800	5.1800	5.270	-7.867%	4,653,971	-20.493%
2024-12-06	5.540	5.8700	5.4700	5.720	+4.000%	3,351,789	-26.748%
2024-12-05	5.550	5.5700	5.3500	5.500	-1.434%	2,752,795	-23.818%
2024-12-04	5.530	5.8400	5.4650	5.580	+1.455%	4,341,085	-24.910%
2024-12-03	5.500	5.7100	5.4100	5.500	-0.722%	2,663,805	-23.818%
2024-12-02	5.690	5.6900	5.5200	5.540	-2.293%	4,056,590	-24.368%
2024-11-29	5.615	5.8000	5.6150	5.670	-0.351%	2,574,984	-26.102%
2024-11-27	5.430	5.7250	5.3200	5.690	+6.355%	3,864,116	-26.362%
2024-11-26	5.230	5.3700	5.1600	5.350	+1.905%	3,023,400	-21.682%
2024-11-25	5.300	5.5000	5.2400	5.250	-1.130%	4,147,364	-20.190%
2024-11-22	5.100	5.3450	5.0600	5.310	+3.711%	3,769,325	-21.092%
2024-11-21	4.940	5.2400	4.8200	5.120	+4.065%	3,738,210	-18.164%
2024-11-20	4.750	4.9600	4.6800	4.920	+2.714%	4,338,596	-14.837%
2024-11-19	4.930	4.9600	4.6300	4.790	-3.427%	4,644,221	-12.526%
2024-11-18	4.920	5.0600	4.7140	4.960	-0.201%	5,892,754	-15.524%
2024-11-15	4.850	5.0600	4.6900	4.970	+5.520%	8,037,133	-15.694%
2024-11-14	4.500	4.8000	4.4300	4.710	+4.667%	6,014,500	-11.040%
2024-11-13	4.600	4.6950	4.5000	4.500	-1.961%	5,302,994	-6.889%
2024-11-12	4.880	4.9250	4.4600	4.590	-6.231%	6,135,894	-8.715%
2024-11-11	4.895	4.9700	4.3405	4.895	-3.452%	10,689,433	-14.402%
2024-11-08	5.770	5.8702	4.8300	5.070	-20.533%	17,431,307	-17.357%
2024-11-07	6.300	6.5300	6.2400	6.380	-1.695%	3,573,105	-34.326%
2024-11-06	5.870	6.5200	5.6750	6.490	+13.462%	7,885,870	-35.439%
2024-11-05	5.840	5.9000	5.6500	5.720	-2.886%	3,880,456	-26.748%
2024-11-04	5.960	6.0500	5.7600	5.890	-3.284%	5,011,388	-28.862%
2024-11-01	5.990	6.4400	5.8800	6.090	+3.748%	8,082,972	-31.199%
2024-10-31	5.900	6.0050	5.8000	5.870	-0.340%	6,073,138	-28.620%
2024-10-30	6.000	6.0500	5.8700	5.890	-1.997%	2,413,042	-28.862%
2024-10-29	5.880	6.0200	5.8000	6.010	+1.864%	1,891,757	-30.283%
2024-10-28	5.820	6.0000	5.8000	5.900	+2.253%	2,281,930	-28.983%
2024-10-25	5.880	5.9300	5.7600	5.770	-1.536%	1,574,940	-27.383%
2024-10-24	5.650	5.9200	5.6000	5.860	+5.018%	3,059,478	-28.498%
2024-10-23	5.760	5.7850	5.5500	5.580	-3.460%	2,980,977	-24.910%
2024-10-22	5.830	5.8900	5.6500	5.780	-1.701%	2,292,549	-27.509%
2024-10-21	5.800	5.8900	5.7300	5.880	+0.685%	3,514,208	-28.741%
2024-10-18	5.840	5.9600	5.8100	5.840	+0.172%	1,949,376	-28.253%
2024-10-17	5.900	5.9200	5.6200	5.830	-0.342%	3,639,048	-28.130%
2024-10-16	5.980	6.0150	5.7800	5.850	-2.010%	2,619,610	-28.376%
2024-10-15	6.030	6.0600	5.9348	5.970	-0.334%	2,025,397	-29.816%
2024-10-14	6.000	6.0800	5.9250	5.990	-0.828%	2,218,788	-30.050%
2024-10-11	6.010	6.1000	5.8600	6.040	0.000%	3,004,263	-30.629%
2024-10-10	5.850	6.0700	5.7700	6.040	+2.896%	2,131,809	-30.629%
2024-10-09	5.980	6.0300	5.8400	5.870	-1.510%	4,044,643	-28.620%
2024-10-08	6.150	6.1900	5.9500	5.960	-2.773%	3,003,055	-29.698%
2024-10-07	6.810	6.8400	6.0900	6.130	-10.117%	5,759,879	-31.648%
2024-10-04	6.710	6.8800	6.7100	6.820	+2.402%	1,787,562	-38.563%
2024-10-03	6.830	6.9000	6.6500	6.660	-3.896%	2,626,886	-37.087%
2024-10-02	6.850	7.0400	6.6950	6.930	+1.168%	3,781,357	-39.538%
2024-10-01	6.850	6.8700	6.5150	6.850	-0.581%	4,131,997	-38.832%
2024-09-30	6.610	6.9550	6.6100	6.890	+3.609%	3,185,435	-39.187%
2024-09-27	6.430	7.1800	6.3900	6.650	+4.560%	6,456,199	-36.992%
2024-09-26	6.070	6.3800	6.0400	6.360	+4.778%	3,676,613	-34.119%
2024-09-25	5.940	6.1100	5.8950	6.070	+2.361%	2,943,925	-30.972%
2024-09-24	5.990	6.0500	5.7200	5.930	+0.169%	2,467,509	-29.342%
2024-09-23	6.170	6.1700	5.8550	5.920	-3.426%	2,044,623	-29.223%
2024-09-20	5.990	6.2500	5.9100	6.130	+2.337%	3,542,377	-31.648%
2024-09-19	6.100	6.1600	5.9300	5.990	+1.525%	3,331,095	-30.050%
2024-09-18	6.150	6.1500	5.8400	5.900	-4.065%	2,880,824	-28.983%
2024-09-17	6.290	6.3300	6.1000	6.150	-1.125%	2,422,093	-31.870%
2024-09-16	6.310	6.3700	6.1900	6.220	-1.426%	1,840,072	-32.637%
2024-09-13	6.290	6.4300	6.2200	6.310	+1.447%	2,309,721	-33.597%
2024-09-12	5.960	6.2700	5.9000	6.220	+4.362%	2,260,159	-32.637%
2024-09-11	5.670	5.9800	5.5500	5.960	+4.745%	2,686,977	-29.698%
2024-09-10	5.690	5.7450	5.6200	5.690	0.000%	1,609,045	-26.362%
2024-09-09	5.600	5.8800	5.5700	5.690	+1.607%	3,312,850	-26.362%
2024-09-06	5.770	5.7900	5.5650	5.600	-2.946%	2,354,479	-25.179%
2024-09-05	5.665	5.8100	5.6300	5.770	+1.764%	2,398,095	-27.383%
2024-09-04	5.600	5.7350	5.4850	5.670	+0.710%	2,319,054	-26.102%
2024-09-03	6.150	6.2500	5.6000	5.630	-8.900%	3,638,446	-25.577%
2024-08-30	6.150	6.2000	6.0400	6.180	+0.816%	2,435,095	-32.201%
2024-08-29	6.170	6.2860	6.1100	6.130	-0.325%	1,535,058	-31.648%
2024-08-28	6.200	6.2350	6.0800	6.150	-1.125%	1,234,587	-31.870%
2024-08-27	6.240	6.3100	6.0800	6.220	-1.426%	1,649,528	-32.637%
2024-08-26	6.330	6.4750	6.3000	6.310	-0.630%	2,828,435	-33.597%
2024-08-23	6.040	6.4800	6.0293	6.350	+4.959%	3,980,100	-34.016%
2024-08-22	6.390	6.4500	6.0100	6.050	-5.024%	3,181,124	-30.744%
2024-08-21	6.100	6.3800	6.0400	6.370	+4.085%	3,604,665	-34.223%
2024-08-20	5.980	6.1300	5.7801	6.120	+2.170%	2,534,401	-31.536%
2024-08-19	5.840	6.0000	5.7350	5.990	+2.393%	3,406,608	-30.050%
2024-08-16	5.878	5.9300	5.7600	5.850	-0.510%	2,614,426	-28.376%
2024-08-15	5.750	5.9363	5.7200	5.880	+3.521%	3,028,929	-28.741%
2024-08-14	5.850	5.8600	5.6250	5.680	-2.069%	2,160,121	-26.232%
2024-08-13	5.800	5.8800	5.6950	5.800	-0.344%	2,886,950	-27.759%
2024-08-12	5.710	5.8400	5.6000	5.820	+2.105%	3,667,405	-28.007%
2024-08-09	5.830	5.9198	5.6000	5.700	-2.896%	2,417,353	-26.491%
2024-08-08	5.620	5.9000	5.6000	5.870	+5.766%	3,517,463	-28.620%
2024-08-07	6.140	6.1950	5.5300	5.550	-8.717%	3,834,326	-24.505%
2024-08-06	5.870	6.2000	5.7300	6.080	+4.288%	5,213,276	-31.086%
2024-08-05	5.450	6.0550	5.4200	5.830	-3.636%	6,721,450	-28.130%
2024-08-02	5.645	6.1800	5.3200	6.050	+10.000%	11,200,305	-30.744%
2024-08-01	5.600	5.6301	5.4300	5.500	-0.901%	7,485,435	-23.818%
2024-07-31	5.680	5.7500	5.5300	5.550	+0.543%	4,043,827	-24.505%
2024-07-30	5.620	5.6600	5.3700	5.520	-0.719%	3,257,776	-24.094%
2024-07-29	5.680	5.7700	5.5000	5.560	-1.068%	2,589,469	-24.640%
2024-07-26	5.550	5.7550	5.4400	5.620	+2.368%	3,928,327	-25.445%
2024-07-25	5.620	5.7500	5.3900	5.490	-2.313%	4,033,649	-23.679%
2024-07-24	5.640	5.7500	5.5750	5.620	-1.230%	1,862,782	-25.445%
2024-07-23	5.650	5.7700	5.6200	5.690	-0.175%	2,627,123	-26.362%
2024-07-22	5.560	5.7500	5.5200	5.700	+3.448%	4,879,199	-26.491%
2024-07-19	5.510	5.6200	5.4250	5.510	+0.364%	3,771,508	-23.956%
2024-07-18	5.800	5.8450	5.4500	5.490	-4.522%	4,916,325	-23.679%
2024-07-17	6.160	6.2700	5.7100	5.750	-7.407%	7,027,541	-27.130%
2024-07-16	6.010	6.2300	5.9901	6.210	+4.370%	3,858,874	-32.528%
2024-07-15	5.920	6.1700	5.8500	5.950	+1.019%	2,555,885	-29.580%
2024-07-12	5.880	6.0300	5.7600	5.890	+1.203%	2,991,456	-28.862%
2024-07-11	5.670	5.9700	5.6700	5.820	+4.676%	4,011,551	-28.007%
2024-07-10	5.590	5.6600	5.4820	5.560	0.000%	2,888,614	-24.640%
2024-07-09	5.440	5.6500	5.2997	5.560	+2.018%	4,416,761	-24.640%
2024-07-08	5.370	5.5099	5.3200	5.450	+3.025%	5,527,011	-23.119%
2024-07-05	5.280	5.3700	5.1000	5.290	-0.564%	6,194,866	-20.794%
2024-07-03	5.530	5.5600	5.1005	5.320	+0.758%	7,951,613	-21.241%
2024-07-02	6.250	6.4699	5.0700	5.280	-30.251%	22,665,120	-20.644%
2024-07-01	7.470	8.0600	7.3900	7.570	+2.159%	7,012,716	-44.650%
2024-06-28	6.590	7.4400	6.5520	7.410	+14.000%	11,859,423	-43.455%
2024-06-27	6.100	6.5200	5.9900	6.500	+6.383%	2,880,375	-35.538%
2024-06-26	6.010	6.1650	5.9050	6.110	+1.495%	3,501,607	-31.424%
2024-06-25	6.230	6.2900	5.9400	6.020	-3.680%	4,039,119	-30.399%
2024-06-24	6.170	6.3150	6.0600	6.250	+1.461%	3,594,561	-32.960%
2024-06-21	5.930	6.1600	5.9000	6.160	+4.584%	6,797,953	-31.981%
2024-06-20	5.970	5.9799	5.7600	5.890	-1.008%	3,901,471	-28.862%
2024-06-18	6.270	6.3300	5.8650	5.950	-5.405%	4,917,240	-29.580%
2024-06-17	6.310	6.4100	6.2600	6.290	-0.945%	2,734,288	-33.386%
2024-06-14	6.390	6.5300	6.2600	6.350	-2.157%	3,974,652	-34.016%
2024-06-13	6.670	6.7500	6.4000	6.490	-2.990%	3,129,876	-35.439%
2024-06-12	6.820	6.9100	6.6250	6.690	+0.905%	2,348,438	-37.369%
2024-06-11	6.490	6.6900	6.3450	6.630	+2.632%	3,661,393	-36.802%
2024-06-10	6.400	6.4800	6.2500	6.460	+0.155%	5,446,728	-35.139%
2024-06-07	6.725	6.7250	6.4400	6.450	-4.303%	3,022,841	-35.039%
2024-06-06	7.080	7.1200	6.7000	6.740	-5.470%	3,717,351	-37.834%
2024-06-05	6.910	7.1550	6.8150	7.130	+3.785%	3,581,936	-41.234%
2024-06-04	6.890	7.0000	6.8050	6.870	-0.723%	2,173,794	-39.010%
2024-06-03	6.900	7.0800	6.7700	6.920	+0.875%	3,450,350	-39.451%
2024-05-31	6.790	6.9900	6.7100	6.860	+1.180%	3,869,396	-38.921%
2024-05-30	6.610	6.9000	6.5300	6.780	+2.572%	3,289,982	-38.201%
2024-05-29	6.764	6.8300	6.5900	6.610	-4.203%	4,904,394	-36.611%
2024-05-28	6.910	6.9898	6.6612	6.900	+2.222%	3,582,150	-39.275%
2024-05-24	7.330	7.3600	6.6250	6.750	-9.274%	6,578,788	-37.926%
2024-05-23	7.850	7.8600	7.3800	7.440	-4.859%	4,010,222	-43.683%
2024-05-22	7.700	7.9500	7.6900	7.820	+1.295%	2,938,176	-46.419%
2024-05-21	7.840	7.9400	7.6900	7.720	-2.648%	3,148,616	-45.725%
2024-05-20	7.800	8.0600	7.7600	7.930	+1.536%	3,563,973	-47.163%
2024-05-17	7.790	7.8600	7.6900	7.810	+0.257%	2,270,090	-46.351%
2024-05-16	7.820	7.8800	7.7401	7.790	-0.764%	1,727,420	-46.213%
2024-05-15	7.950	8.0500	7.8400	7.850	+0.770%	2,448,106	-46.624%
2024-05-14	8.000	8.1391	7.6200	7.790	-2.868%	2,855,880	-46.213%
2024-05-13	7.780	8.0800	7.7600	8.020	+3.218%	3,572,467	-47.756%
2024-05-10	8.050	8.1100	7.5950	7.770	-3.598%	5,041,015	-46.075%
2024-05-09	8.480	8.5743	7.9200	8.060	-4.953%	5,669,411	-48.015%
2024-05-08	9.150	9.1954	8.3950	8.480	-8.915%	5,313,931	-50.590%
2024-05-07	9.160	9.3300	9.0500	9.310	+1.749%	4,880,735	-54.995%
2024-05-06	8.730	9.2700	8.6100	9.150	+4.931%	11,106,003	-54.208%
2024-05-03	8.360	9.1300	7.9800	8.720	+28.424%	24,946,741	-51.950%
2024-05-02	6.690	6.8500	6.5300	6.790	+2.723%	6,951,646	-38.292%
2024-05-01	6.450	6.9500	6.4100	6.610	+3.281%	5,769,317	-36.611%
2024-04-30	6.400	6.7450	6.3500	6.400	-0.929%	6,122,180	-34.531%
2024-04-29	6.450	6.5400	6.3110	6.460	+0.623%	4,173,132	-35.139%
2024-04-26	6.350	6.5900	6.3000	6.420	+1.743%	5,471,586	-34.735%
2024-04-25	6.290	6.4500	6.2300	6.310	-1.866%	5,136,315	-33.597%
2024-04-24	6.450	6.6600	6.3850	6.430	+0.626%	5,451,072	-34.837%
2024-04-23	6.550	6.7200	6.3800	6.390	-1.843%	3,807,696	-34.429%
2024-04-22	6.600	6.6400	6.3825	6.510	+0.463%	4,568,677	-35.637%
2024-04-19	6.390	6.5600	6.2700	6.480	+0.621%	5,618,751	-35.340%
2024-04-18	6.530	6.5650	6.3900	6.440	-1.679%	3,704,309	-34.938%
2024-04-17	6.830	6.8400	6.5300	6.550	-2.385%	3,957,763	-36.031%
2024-04-16	6.720	6.8950	6.6500	6.710	-1.324%	3,529,792	-37.556%
2024-04-15	7.070	7.2400	6.7500	6.800	-3.683%	5,724,435	-38.382%
2024-04-12	7.270	7.4300	7.0050	7.060	-4.206%	4,451,939	-40.652%
2024-04-11	7.170	7.4100	6.9900	7.370	+3.366%	5,574,307	-43.148%
2024-04-10	6.910	7.1450	6.8500	7.130	-0.558%	5,376,768	-41.234%
2024-04-09	7.390	7.5900	7.1150	7.170	-2.049%	4,418,340	-41.562%
2024-04-08	7.550	7.5500	7.1500	7.320	-2.400%	5,214,807	-42.760%
2024-04-05	7.300	7.8700	7.1400	7.500	+4.749%	7,837,590	-44.133%
2024-04-04	7.400	7.5700	7.1300	7.160	-2.585%	6,448,754	-41.480%
2024-04-03	7.230	7.5000	7.1250	7.350	+0.136%	5,988,394	-42.993%
2024-04-02	7.310	7.4400	7.0950	7.340	-0.945%	7,027,641	-42.916%
2024-04-01	7.310	7.4500	7.1100	7.410	+1.507%	5,419,228	-43.455%
2024-03-28	7.410	7.5850	7.2450	7.300	-1.484%	6,719,062	-42.603%
2024-03-27	7.530	7.6500	7.3050	7.410	-0.135%	4,535,306	-43.455%
2024-03-26	7.840	7.8500	7.4000	7.420	-3.636%	3,558,204	-43.531%
2024-03-25	7.690	7.8450	7.6436	7.700	0.000%	2,830,047	-45.584%
2024-03-22	7.770	7.8900	7.6300	7.700	-1.660%	4,276,466	-45.584%
2024-03-21	7.860	8.0200	7.7300	7.830	+0.385%	5,583,793	-46.488%
2024-03-20	7.920	7.9400	7.5500	7.800	-2.743%	6,780,174	-46.282%
2024-03-19	7.780	8.2500	7.7150	8.020	+2.296%	6,162,875	-47.756%
2024-03-18	8.110	8.1800	7.7300	7.840	-3.210%	6,134,712	-46.556%
2024-03-15	8.020	8.2300	7.9700	8.100	+0.872%	11,257,414	-48.272%
2024-03-14	8.540	8.6150	7.9600	8.030	-7.060%	5,778,656	-47.821%
2024-03-13	8.440	8.6700	8.3700	8.640	+2.613%	4,975,137	-51.505%
2024-03-12	8.510	8.6700	8.3300	8.420	-0.824%	4,499,345	-50.238%
2024-03-11	8.660	8.8200	8.3900	8.490	-2.301%	4,842,914	-50.648%
2024-03-08	9.060	9.1500	8.6300	8.690	-3.122%	4,416,047	-51.784%
2024-03-07	9.600	9.6100	8.9400	8.970	-5.876%	5,072,967	-53.289%
2024-03-06	9.780	9.7900	9.2800	9.530	-0.626%	6,240,914	-56.034%
2024-03-05	8.915	9.8300	8.6900	9.590	+6.084%	8,329,447	-56.309%
2024-03-04	9.460	9.5300	8.9550	9.040	-3.212%	6,307,202	-53.650%
2024-03-01	9.390	9.7200	9.3100	9.340	+0.215%	4,854,265	-55.139%
2024-02-29	9.670	9.7200	9.2100	9.320	-1.480%	4,570,310	-55.043%
2024-02-28	9.534	9.7450	9.4200	9.460	-2.172%	3,996,084	-55.708%
2024-02-27	9.350	9.7600	9.2700	9.670	+4.090%	6,900,762	-56.670%
2024-02-26	8.620	9.3650	8.5800	9.290	+7.028%	6,208,807	-54.898%
2024-02-23	8.160	9.0850	8.1600	8.680	-1.587%	11,472,821	-51.728%
2024-02-22	8.720	8.8850	8.4900	8.820	+3.765%	9,667,974	-52.494%
2024-02-21	8.480	8.6300	8.3600	8.500	-0.585%	4,540,031	-50.706%
2024-02-20	9.000	9.0600	8.4050	8.550	-5.420%	5,809,488	-50.994%
2024-02-16	9.120	9.2300	8.9700	9.040	-2.796%	5,071,376	-53.650%
2024-02-15	9.370	9.4000	9.0750	9.300	+0.216%	3,825,425	-54.946%
2024-02-14	9.040	9.4600	8.9700	9.280	+4.740%	5,078,280	-54.849%
2024-02-13	9.330	9.4000	8.7600	8.860	-8.941%	7,809,547	-52.709%
2024-02-12	9.880	10.1300	9.5700	9.730	-0.103%	6,848,644	-56.937%
2024-02-09	9.430	9.8500	9.3500	9.740	+5.070%	6,100,898	-56.982%
2024-02-08	9.020	9.5300	8.9700	9.270	+3.344%	6,317,151	-54.800%
2024-02-07	9.120	9.1300	8.7500	8.970	-1.645%	3,201,804	-53.289%
2024-02-06	8.950	9.2080	8.8000	9.120	+1.786%	3,474,001	-54.057%
2024-02-05	8.830	8.9950	8.6000	8.960	+0.787%	3,797,998	-53.237%
2024-02-02	9.100	9.2600	8.7600	8.890	-4.306%	4,788,437	-52.868%
2024-02-01	8.880	9.3500	8.7800	9.290	+6.415%	4,979,170	-54.898%
2024-01-31	8.900	9.1790	8.7000	8.730	-2.349%	5,593,431	-52.005%
2024-01-30	9.300	9.4500	8.9290	8.940	-5.297%	5,083,823	-53.132%
2024-01-29	9.070	9.4500	9.0001	9.440	+4.194%	4,982,619	-55.614%
2024-01-26	8.920	9.3800	8.8200	9.060	+1.912%	6,184,032	-53.753%
2024-01-25	8.560	8.9700	8.5300	8.890	+4.711%	4,913,725	-52.868%
2024-01-24	8.810	8.8200	8.4500	8.490	-1.963%	2,876,556	-50.648%
2024-01-23	9.000	9.0000	8.2500	8.660	-1.814%	4,700,679	-51.617%
2024-01-22	8.350	8.8200	8.2750	8.820	+6.522%	6,592,039	-52.494%
2024-01-19	8.120	8.4300	7.9901	8.280	+2.985%	6,386,990	-49.396%
2024-01-18	8.660	8.6600	7.9050	8.040	-5.634%	7,473,026	-47.886%
2024-01-17	8.600	8.6900	8.3300	8.520	-2.961%	5,197,725	-50.822%
2024-01-16	8.980	9.2000	8.7500	8.780	-2.769%	5,974,659	-52.278%
2024-01-12	8.810	9.1700	8.7200	9.030	+3.555%	6,145,815	-53.599%
2024-01-11	8.990	9.0400	8.4200	8.720	-3.965%	8,457,114	-51.950%
2024-01-10	9.180	9.3800	8.7200	9.080	-0.220%	11,229,970	-53.855%

document.getElementById("m9CSRH").onerror = function(){this.style.display='none';}; .dark-mode .jBS6Mq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jBS6Mq{ color: #333333; background-color: white; border: 2px solid #333333; }ARDXArdelyx, Inc.stock NASDAQ

ARDX
Ardelyx, Inc.
stock NASDAQ