Dark

ARDX
Ardelyx, Inc.
stock NASDAQ

At Close

Dec 15, 2025 3:59:58 PM EST

6.19USD-0.322%(-0.02)2,672,331

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 15, 2025 9:25:30 AM EST

6.21USD+0.027%(+0.00)3,100

After-hours

Dec 15, 2025 4:23:30 PM EST

6.20USD+0.162%(+0.01)10,651

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-15	6.2200	6.4000	6.1400	6.1900	-0.322%	2,672,331	0.000%
2025-12-12	6.0300	6.3000	5.9200	6.2100	+5.254%	3,759,556	-0.322%
2025-12-11	5.9100	6.0350	5.8250	5.9000	-0.338%	2,413,179	+4.915%
2025-12-10	5.8400	5.9698	5.7650	5.9200	+2.069%	3,011,349	+4.561%
2025-12-09	5.8600	6.0000	5.8000	5.8000	-1.361%	2,401,714	+6.724%
2025-12-08	6.0400	6.0700	5.7300	5.8800	-1.672%	2,706,112	+5.272%
2025-12-05	5.8700	6.2000	5.7700	5.9800	+1.014%	4,052,855	+3.512%
2025-12-04	5.8100	5.9300	5.7300	5.9200	+2.600%	2,514,219	+4.561%
2025-12-03	5.5600	5.8298	5.5600	5.7700	+4.152%	2,577,946	+7.279%
2025-12-02	5.6300	5.7100	5.4850	5.5400	-0.894%	1,983,743	+11.733%
2025-12-01	5.8400	5.8500	5.5750	5.5900	-3.621%	2,602,291	+10.733%
2025-11-28	5.9500	6.0000	5.7600	5.8000	-2.192%	1,061,442	+6.724%
2025-11-26	5.8300	6.0200	5.6600	5.9300	+3.671%	2,815,157	+4.384%
2025-11-25	5.5700	5.8900	5.5300	5.7200	+4.000%	2,856,460	+8.217%
2025-11-24	5.4100	5.5000	5.3800	5.5000	+1.476%	2,356,779	+12.545%
2025-11-21	5.5200	5.5950	5.3000	5.4200	-2.342%	3,607,980	+14.207%
2025-11-20	5.6300	5.8000	5.5000	5.5500	-0.359%	2,900,088	+11.532%
2025-11-19	5.8100	5.8400	5.4001	5.5700	-4.131%	3,286,927	+11.131%
2025-11-18	5.8700	5.8900	5.7000	5.8100	-1.692%	2,507,245	+6.540%
2025-11-17	5.8100	5.9850	5.7403	5.9100	+0.853%	2,678,130	+4.738%
2025-11-14	5.7400	5.9500	5.7100	5.8600	+0.515%	2,884,949	+5.631%
2025-11-13	6.0200	6.0750	5.8100	5.8300	-3.477%	1,902,593	+6.175%
2025-11-12	6.1300	6.2500	5.9600	6.0400	-1.468%	3,190,102	+2.483%
2025-11-11	5.6500	6.1750	5.5600	6.1300	+8.496%	4,087,541	+0.979%
2025-11-10	5.7000	5.7800	5.6300	5.6500	+1.073%	2,259,062	+9.558%
2025-11-07	5.6400	5.6500	5.4200	5.5900	-1.062%	2,698,770	+10.733%
2025-11-06	5.9500	5.9900	5.6400	5.6500	-5.042%	2,818,113	+9.558%
2025-11-05	5.6100	5.9900	5.5900	5.9500	+6.250%	4,529,189	+4.034%
2025-11-04	5.8350	6.0400	5.5900	5.6000	-5.405%	4,526,940	+10.536%
2025-11-03	6.0700	6.3900	5.7500	5.9200	-2.310%	7,649,919	+4.561%
2025-10-31	6.4300	6.7300	5.8600	6.0600	+20.958%	18,733,329	+2.145%
2025-10-30	4.9500	5.1100	4.9200	5.0100	+1.008%	6,067,285	+23.553%
2025-10-29	5.1000	5.1100	4.9100	4.9600	-2.935%	4,585,470	+24.798%
2025-10-28	5.1000	5.1400	5.0400	5.1100	+0.196%	2,787,730	+21.135%
2025-10-27	5.0900	5.1850	5.0621	5.1000	+1.190%	2,229,504	+21.373%
2025-10-24	5.1200	5.1300	5.0100	5.0400	-0.395%	2,289,096	+22.817%
2025-10-23	5.1700	5.2098	5.0500	5.0600	-1.748%	2,799,182	+22.332%
2025-10-22	5.3000	5.3200	5.1400	5.1500	-2.647%	2,883,131	+20.194%
2025-10-21	5.0900	5.3400	5.0700	5.2900	+3.725%	3,484,853	+17.013%
2025-10-20	5.0800	5.1800	4.9250	5.1000	+1.392%	3,791,997	+21.373%
2025-10-17	5.0200	5.0600	4.9050	5.0300	-0.396%	2,635,744	+23.062%
2025-10-16	5.1600	5.2700	5.0100	5.0500	-1.559%	2,738,584	+22.574%
2025-10-15	5.0400	5.1600	4.9950	5.1300	+2.395%	3,015,052	+20.663%
2025-10-14	5.0000	5.0650	4.8400	5.0100	0.000%	3,445,221	+23.553%
2025-10-13	4.9400	5.0800	4.7101	5.0100	+1.417%	4,786,738	+23.553%
2025-10-10	5.0500	5.0500	4.8600	4.9400	-2.372%	3,788,763	+25.304%
2025-10-09	5.0500	5.1600	5.0000	5.0600	0.000%	2,923,591	+22.332%
2025-10-08	5.1900	5.2100	5.0200	5.0600	-2.128%	3,940,793	+22.332%
2025-10-07	5.1950	5.2300	5.0850	5.1700	-0.577%	4,707,816	+19.729%
2025-10-06	5.2500	5.3300	5.1600	5.2000	-1.141%	3,278,397	+19.038%
2025-10-03	5.2500	5.3500	5.2400	5.2600	+0.190%	3,252,833	+17.681%
2025-10-02	5.3200	5.3550	5.2350	5.2500	-2.052%	2,310,799	+17.905%
2025-10-01	5.4800	5.5310	5.3300	5.3600	-2.722%	2,973,502	+15.485%
2025-09-30	5.6300	5.6350	5.4900	5.5100	-2.131%	3,098,242	+12.341%
2025-09-29	5.5700	5.6751	5.5000	5.6300	+1.625%	3,692,715	+9.947%
2025-09-26	6.0000	6.0350	5.4850	5.5400	-7.047%	5,434,764	+11.733%
2025-09-25	6.1300	6.1400	5.9200	5.9600	-3.089%	3,377,585	+3.859%
2025-09-24	6.1700	6.2050	6.1000	6.1500	0.000%	1,812,838	+0.650%
2025-09-23	6.1900	6.2200	6.0900	6.1500	-1.125%	1,707,550	+0.650%
2025-09-22	6.2100	6.2750	6.2000	6.2200	+0.161%	2,040,727	-0.482%
2025-09-19	6.4100	6.4200	6.1600	6.2100	-3.271%	4,816,677	-0.322%
2025-09-18	6.2400	6.4250	6.2200	6.4200	+3.716%	3,172,116	-3.583%
2025-09-17	6.4300	6.4900	6.1650	6.1900	-3.583%	2,896,474	0.000%
2025-09-16	6.5700	6.5900	6.3900	6.4200	-1.685%	2,880,624	-3.583%
2025-09-15	6.5800	6.6199	6.4650	6.5300	-1.210%	2,878,628	-5.207%
2025-09-12	6.6800	6.6900	6.5800	6.6100	-1.048%	2,350,220	-6.354%
2025-09-11	6.6500	6.7800	6.5500	6.6800	+0.602%	3,654,416	-7.335%
2025-09-10	6.5800	6.6400	6.4700	6.6400	+1.220%	2,692,094	-6.777%
2025-09-09	6.5800	6.6000	6.4400	6.5600	-0.455%	3,143,950	-5.640%
2025-09-08	6.5200	6.6300	6.3700	6.5900	+1.074%	3,950,940	-6.070%
2025-09-05	6.5700	6.6200	6.4350	6.5200	-0.761%	3,006,831	-5.061%
2025-09-04	6.4900	6.5700	6.3800	6.5700	+0.922%	4,155,924	-5.784%
2025-09-03	6.5200	6.6450	6.3900	6.5100	+1.719%	3,449,942	-4.916%
2025-09-02	6.2650	6.5250	6.2650	6.4000	+0.629%	3,596,757	-3.281%
2025-08-29	6.4000	6.4000	6.2350	6.3600	-0.313%	2,372,630	-2.673%
2025-08-28	6.1900	6.4258	6.1100	6.3800	+3.069%	3,043,164	-2.978%
2025-08-27	6.1500	6.2600	6.1100	6.1900	-0.161%	2,484,560	0.000%
2025-08-26	6.0400	6.2050	6.0000	6.2000	+2.310%	1,791,957	-0.161%
2025-08-25	6.1400	6.2350	6.0600	6.0600	-0.818%	2,878,493	+2.145%
2025-08-22	6.0800	6.2900	6.0800	6.1100	0.000%	3,653,959	+1.309%
2025-08-21	5.9300	6.1100	5.8750	6.1100	+2.003%	3,071,060	+1.309%
2025-08-20	5.8600	5.9900	5.7809	5.9900	+2.218%	4,737,907	+3.339%
2025-08-19	5.8100	6.0000	5.8100	5.8600	+0.861%	4,728,202	+5.631%
2025-08-18	5.9600	6.1200	5.7950	5.8100	-2.680%	3,657,965	+6.540%
2025-08-15	5.8700	6.0100	5.8350	5.9700	+2.226%	4,606,761	+3.685%
2025-08-14	5.6800	5.9500	5.6620	5.8400	+1.565%	3,632,068	+5.993%
2025-08-13	5.6300	5.8400	5.5702	5.7500	+2.679%	5,213,563	+7.652%
2025-08-12	5.4400	5.6450	5.4300	5.6000	+3.704%	3,312,548	+10.536%
2025-08-11	5.2000	5.4200	5.1824	5.4000	+3.647%	3,419,053	+14.630%
2025-08-08	5.1900	5.2493	5.0950	5.2100	+1.362%	4,029,712	+18.810%
2025-08-07	5.2250	5.3100	5.0100	5.1400	-1.154%	4,278,337	+20.428%
2025-08-06	5.1300	5.2550	5.0050	5.2000	+1.365%	6,315,864	+19.038%
2025-08-05	5.0750	5.4899	4.9600	5.1300	+16.856%	15,845,191	+20.663%
2025-08-04	4.3200	4.4500	4.2400	4.3900	+1.386%	6,086,295	+41.002%
2025-08-01	4.2400	4.4450	4.0750	4.3300	+2.123%	4,233,808	+42.956%
2025-07-31	4.3000	4.3600	4.2100	4.2400	-2.304%	3,399,689	+45.991%
2025-07-30	4.2900	4.4700	4.2800	4.3400	+2.844%	4,005,941	+42.627%
2025-07-29	4.2900	4.3000	4.2100	4.2200	-1.402%	2,528,799	+46.682%
2025-07-28	4.2900	4.3984	4.2450	4.2800	-0.233%	3,176,978	+44.626%
2025-07-25	4.3600	4.3600	4.2100	4.2900	-1.606%	3,070,883	+44.289%
2025-07-24	4.4200	4.4750	4.3450	4.3600	-0.683%	2,759,948	+41.972%
2025-07-23	4.4400	4.4600	4.2700	4.3900	-0.791%	2,731,206	+41.002%
2025-07-22	4.3900	4.4400	4.3200	4.4250	+0.113%	2,303,733	+39.887%
2025-07-21	4.4300	4.5200	4.3800	4.4200	+0.227%	3,877,661	+40.045%
2025-07-18	4.5600	4.6499	4.3701	4.4100	-2.434%	3,251,317	+40.363%
2025-07-17	4.6000	4.6900	4.5000	4.5200	-1.739%	2,658,381	+36.947%
2025-07-16	4.5200	4.6500	4.4900	4.6000	+2.222%	3,889,089	+34.565%
2025-07-15	4.6300	4.6699	4.4900	4.5000	-2.386%	3,041,037	+37.556%
2025-07-14	4.4000	4.7150	4.3400	4.6100	+2.673%	8,793,329	+34.273%
2025-07-11	4.6600	4.6751	4.4800	4.4900	-4.468%	4,590,310	+37.862%
2025-07-10	4.6000	4.7100	4.5300	4.7000	+2.174%	4,165,110	+31.702%
2025-07-09	4.4900	4.6700	4.4700	4.6000	+2.679%	6,910,100	+34.565%
2025-07-08	4.3900	4.5300	4.3100	4.4800	+2.989%	6,183,950	+38.170%
2025-07-07	4.2300	4.3700	4.1350	4.3500	+1.874%	4,250,057	+42.299%
2025-07-03	4.2200	4.3150	4.1700	4.2700	+1.909%	2,838,474	+44.965%
2025-07-02	3.9100	4.3399	3.9100	4.1900	+7.436%	8,063,761	+47.733%
2025-07-01	3.9100	4.0550	3.8000	3.9000	-0.510%	5,190,173	+58.718%
2025-06-30	3.7400	3.9950	3.7400	3.9200	+6.233%	5,158,746	+57.908%
2025-06-27	3.6800	3.7300	3.6600	3.6900	+0.136%	3,114,820	+67.751%
2025-06-26	3.6300	3.6900	3.6000	3.6850	+1.515%	2,871,426	+67.978%
2025-06-25	3.6800	3.6900	3.5600	3.6300	-1.359%	2,480,318	+70.523%
2025-06-24	3.6900	3.7200	3.5500	3.6800	+1.377%	4,960,447	+68.207%
2025-06-23	3.5100	3.6300	3.4900	3.6300	+1.966%	3,514,045	+70.523%
2025-06-20	3.6950	3.7100	3.5500	3.5600	-1.385%	3,484,468	+73.876%
2025-06-18	3.6100	3.7200	3.5400	3.6100	+1.690%	4,521,249	+71.468%
2025-06-17	3.6400	3.6700	3.5400	3.5500	-3.005%	2,648,516	+74.366%
2025-06-16	3.6300	3.7100	3.5600	3.6600	+1.667%	4,236,648	+69.126%
2025-06-13	3.6500	3.7900	3.5800	3.6000	-3.226%	6,006,280	+71.944%
2025-06-12	3.7400	3.8800	3.7000	3.7200	+0.541%	6,866,757	+66.398%
2025-06-11	3.7600	3.7900	3.6300	3.7000	-1.070%	5,649,995	+67.297%
2025-06-10	3.7600	3.8800	3.7300	3.7400	-0.532%	5,212,137	+65.508%
2025-06-09	3.7300	3.7700	3.6100	3.7600	+2.174%	5,289,925	+64.628%
2025-06-06	3.6800	3.8050	3.6700	3.6800	+1.099%	6,929,427	+68.207%
2025-06-05	3.7000	3.7600	3.6200	3.6400	-1.355%	3,137,090	+70.055%
2025-06-04	3.9500	3.9550	3.6250	3.6900	-6.107%	7,197,137	+67.751%
2025-06-03	3.8500	3.9700	3.7500	3.9300	+2.078%	3,918,967	+57.506%
2025-06-02	3.7100	3.9300	3.5701	3.8500	+4.905%	5,238,457	+60.779%
2025-05-30	4.0000	4.0100	3.6600	3.6700	-8.933%	5,882,665	+68.665%
2025-05-29	3.9300	4.0600	3.9000	4.0300	+3.069%	3,391,062	+53.598%
2025-05-28	3.9600	4.0450	3.9100	3.9100	-1.511%	3,338,016	+58.312%
2025-05-27	4.0300	4.0600	3.9500	3.9700	0.000%	2,749,621	+55.919%
2025-05-23	3.8600	4.0000	3.8600	3.9700	+0.253%	2,574,450	+55.919%
2025-05-22	3.9400	4.0300	3.9300	3.9600	-0.752%	2,641,817	+56.313%
2025-05-21	4.1500	4.1750	3.9500	3.9900	-4.545%	4,528,002	+55.138%
2025-05-20	4.1300	4.2699	3.9800	4.1800	+2.956%	5,854,936	+48.086%
2025-05-19	3.7500	4.0700	3.7500	4.0600	+4.639%	5,015,036	+52.463%
2025-05-16	3.4200	4.0400	3.4200	3.8800	+14.793%	10,688,292	+59.536%
2025-05-15	3.2700	3.4100	3.2100	3.3800	+3.049%	4,118,847	+83.136%
2025-05-14	3.3700	3.3800	3.2600	3.2800	-3.245%	5,124,023	+88.720%
2025-05-13	3.5200	3.5500	3.3500	3.3900	-3.966%	5,127,359	+82.596%
2025-05-12	3.6500	3.7170	3.5000	3.5300	-2.486%	6,268,206	+75.354%
2025-05-09	3.5800	3.7100	3.5600	3.6200	-0.549%	5,442,947	+70.994%
2025-05-08	3.6600	3.7700	3.5000	3.6400	-1.622%	6,688,369	+70.055%
2025-05-07	3.9500	3.9500	3.6600	3.7000	-6.329%	5,566,116	+67.297%
2025-05-06	3.8900	4.0000	3.8100	3.9500	+5.756%	8,929,170	+56.709%
2025-05-05	4.1200	4.1800	3.6200	3.7350	-9.564%	14,002,329	+65.730%
2025-05-02	4.0510	4.5700	4.0200	4.1300	-24.497%	20,522,378	+49.879%
2025-05-01	5.5100	5.6450	5.3902	5.4700	-0.636%	6,845,004	+13.163%
2025-04-30	5.3500	5.5750	5.2500	5.5050	+1.009%	3,926,725	+12.443%
2025-04-29	5.3600	5.5450	5.2800	5.4500	+1.869%	5,000,290	+13.578%
2025-04-28	5.3000	5.3900	5.2500	5.3500	+1.711%	4,933,964	+15.701%
2025-04-25	5.0000	5.2800	4.8918	5.2600	+4.781%	4,563,871	+17.681%
2025-04-24	4.8500	5.0300	4.8000	5.0200	+3.505%	4,890,602	+23.307%
2025-04-23	4.9500	5.0700	4.7601	4.8500	+0.832%	4,193,963	+27.629%
2025-04-22	4.5700	4.8400	4.5700	4.8100	+5.482%	4,990,746	+28.690%
2025-04-21	4.7500	4.8100	4.5400	4.5600	-5.296%	4,425,169	+35.746%
2025-04-17	4.6000	4.8300	4.5500	4.8150	+4.674%	5,059,319	+28.557%
2025-04-16	4.6300	4.6750	4.5050	4.6000	-0.862%	3,501,862	+34.565%
2025-04-15	4.5600	4.7001	4.5200	4.6400	+1.532%	4,802,605	+33.405%
2025-04-14	4.6500	4.6900	4.4300	4.5700	+2.466%	4,497,374	+35.449%
2025-04-11	4.2200	4.4950	4.1700	4.4600	+4.941%	6,123,078	+38.789%
2025-04-10	4.3700	4.3900	4.0600	4.2500	-5.556%	6,257,615	+45.647%
2025-04-09	4.2400	4.6216	4.0200	4.5000	+3.926%	8,055,856	+37.556%
2025-04-08	4.6500	4.7300	4.2800	4.3300	-2.697%	5,471,023	+42.956%
2025-04-07	4.3700	4.6000	4.1501	4.4500	-2.198%	6,844,703	+39.101%
2025-04-04	4.5900	4.7050	4.4500	4.5500	-4.008%	8,789,819	+36.044%
2025-04-03	4.7600	4.8299	4.5250	4.7400	-2.869%	6,586,291	+30.591%
2025-04-02	4.7300	4.9200	4.7200	4.8800	+1.879%	4,530,095	+26.844%
2025-04-01	4.9100	4.9500	4.7450	4.7900	-2.444%	5,075,457	+29.228%
2025-03-31	4.8300	5.0000	4.6750	4.9100	-0.406%	5,716,303	+26.069%
2025-03-28	5.1400	5.1400	4.9100	4.9300	-4.086%	3,517,258	+25.558%
2025-03-27	5.0300	5.1899	4.9500	5.1400	+1.984%	4,977,810	+20.428%
2025-03-26	5.2300	5.2300	4.9500	5.0400	-2.890%	5,296,932	+22.817%
2025-03-25	5.2400	5.2650	5.0300	5.1900	-1.143%	7,302,708	+19.268%
2025-03-24	5.2000	5.3650	5.1200	5.2500	+2.339%	3,711,146	+17.905%
2025-03-21	5.4300	5.4950	5.0000	5.1300	-6.557%	8,627,953	+20.663%
2025-03-20	5.3200	5.5600	5.3200	5.4900	+2.235%	3,519,185	+12.750%
2025-03-19	5.3000	5.3800	5.1400	5.3700	+0.940%	3,915,138	+15.270%
2025-03-18	5.3500	5.4300	5.1800	5.3200	-1.845%	3,380,329	+16.353%
2025-03-17	5.4300	5.5200	5.3200	5.4200	-0.914%	3,322,471	+14.207%
2025-03-14	5.4600	5.5200	5.3750	5.4700	+0.923%	2,748,493	+13.163%
2025-03-13	5.3800	5.5800	5.3700	5.4200	-0.368%	2,154,367	+14.207%
2025-03-12	5.6600	5.7300	5.3600	5.4400	-3.203%	3,250,789	+13.787%
2025-03-11	5.2400	5.6450	5.2150	5.6200	+7.252%	2,964,624	+10.142%
2025-03-10	5.2200	5.3500	5.1600	5.2400	-1.132%	2,417,164	+18.130%
2025-03-07	5.3700	5.4750	5.2600	5.3000	-0.376%	2,623,327	+16.792%
2025-03-06	5.3400	5.5300	5.3100	5.3200	-2.206%	2,566,184	+16.353%
2025-03-05	5.4400	5.5200	5.3499	5.4400	+0.555%	2,782,841	+13.787%
2025-03-04	5.0900	5.4600	5.0650	5.4100	+6.496%	4,149,871	+14.418%
2025-03-03	5.4000	5.4300	5.0550	5.0800	-5.224%	3,320,999	+21.850%
2025-02-28	5.1600	5.4000	5.1145	5.3600	+2.682%	3,632,796	+15.485%
2025-02-27	5.2250	5.4800	5.2050	5.2200	+2.353%	2,894,283	+18.582%
2025-02-26	5.3000	5.3000	5.0500	5.1000	-1.544%	3,149,001	+21.373%
2025-02-25	5.1300	5.1800	4.9500	5.1800	+0.975%	3,531,196	+19.498%
2025-02-24	5.0500	5.2400	4.8350	5.1300	+1.383%	3,803,097	+20.663%
2025-02-21	5.7300	5.7300	5.0500	5.0600	-11.538%	6,754,897	+22.332%
2025-02-20	5.7000	5.8700	5.4600	5.7200	-10.063%	6,569,880	+8.217%
2025-02-19	6.4000	6.5500	6.3300	6.3600	-0.935%	4,674,759	-2.673%
2025-02-18	5.8100	6.4600	5.8100	6.4200	+10.881%	4,816,702	-3.583%
2025-02-14	5.7200	5.8850	5.6400	5.7900	+2.297%	3,105,607	+6.908%
2025-02-13	5.4400	5.6900	5.4300	5.6600	+3.853%	2,136,348	+9.364%
2025-02-12	5.4300	5.5800	5.3700	5.4500	-1.268%	3,419,094	+13.578%
2025-02-11	5.5000	5.5700	5.4200	5.5200	-0.898%	1,668,906	+12.138%
2025-02-10	5.6200	5.6200	5.4100	5.5700	-0.179%	2,500,676	+11.131%
2025-02-07	5.6900	5.7782	5.5001	5.5800	-1.587%	3,979,522	+10.932%
2025-02-06	5.5400	5.7600	5.4500	5.6700	+1.978%	3,290,823	+9.171%
2025-02-05	5.5500	5.6700	5.4700	5.5600	+0.725%	3,133,269	+11.331%
2025-02-04	5.2900	5.5500	5.2700	5.5200	+4.348%	3,013,751	+12.138%
2025-02-03	5.1700	5.4000	5.1500	5.2900	-1.306%	2,023,627	+17.013%
2025-01-31	5.3600	5.5000	5.2500	5.3600	0.000%	4,657,702	+15.485%
2025-01-30	5.5000	5.6100	5.3450	5.3600	-2.190%	3,596,468	+15.485%
2025-01-29	5.4400	5.5400	5.3550	5.4800	-0.182%	2,281,266	+12.956%
2025-01-28	5.4500	5.5750	5.3000	5.4900	+0.366%	2,561,651	+12.750%
2025-01-27	5.5200	5.8000	5.4600	5.4700	-0.906%	3,776,382	+13.163%
2025-01-24	5.4800	5.5300	5.3685	5.5200	+0.181%	3,576,496	+12.138%
2025-01-23	5.2800	5.7100	5.0900	5.5100	+9.109%	7,369,113	+12.341%
2025-01-22	4.9000	5.1900	4.8600	5.0500	+2.851%	5,317,003	+22.574%
2025-01-21	5.0500	5.1400	4.8500	4.9100	-1.996%	5,322,094	+26.069%
2025-01-17	5.2000	5.2900	5.0000	5.0100	-2.907%	5,773,928	+23.553%
2025-01-16	5.3300	5.3800	4.9800	5.1600	-3.551%	5,630,018	+19.961%
2025-01-15	5.7600	5.7600	5.3000	5.3500	-4.804%	5,028,872	+15.701%
2025-01-14	5.8600	6.0700	5.6000	5.6200	-4.422%	8,021,225	+10.142%
2025-01-13	5.0600	5.9300	5.0100	5.8800	+15.976%	9,736,989	+5.272%
2025-01-10	5.2700	5.3300	5.0000	5.0700	-5.056%	3,049,460	+22.091%
2025-01-08	5.3100	5.3800	5.1850	5.3400	-1.294%	3,797,484	+15.918%
2025-01-07	5.0100	5.4700	5.0000	5.4100	+8.200%	6,015,547	+14.418%
2025-01-06	5.0200	5.1800	4.9700	5.0000	+0.604%	3,393,079	+23.800%
2025-01-03	5.1200	5.1600	4.9100	4.9700	-2.930%	3,322,914	+24.547%
2025-01-02	5.0300	5.3500	5.0000	5.1200	+0.986%	4,794,524	+20.898%
2024-12-31	5.3100	5.3100	4.9900	5.0700	-3.429%	3,341,959	+22.091%
2024-12-30	5.1000	5.2650	5.0350	5.2500	+0.768%	4,697,541	+17.905%
2024-12-27	4.7400	5.2599	4.6150	5.2100	+8.316%	7,081,376	+18.810%
2024-12-26	4.6100	4.8900	4.5550	4.8100	+3.664%	4,404,696	+28.690%
2024-12-24	4.8300	4.8600	4.6300	4.6400	+1.310%	3,222,821	+33.405%
2024-12-23	4.7800	4.8200	4.5650	4.5800	-4.979%	2,783,550	+35.153%
2024-12-20	4.6300	4.9600	4.5800	4.8200	+2.772%	5,008,399	+28.423%
2024-12-19	4.6700	4.7600	4.5300	4.6900	+1.735%	5,694,488	+31.983%
2024-12-18	4.7800	4.7900	4.3200	4.6100	-1.073%	9,154,360	+34.273%
2024-12-17	5.3300	5.4695	4.6500	4.6600	-13.544%	7,369,479	+32.833%
2024-12-16	5.1700	5.4450	5.1200	5.3900	+3.257%	2,852,815	+14.842%
2024-12-13	5.2400	5.3100	5.1300	5.2200	-0.382%	2,126,054	+18.582%
2024-12-12	5.3000	5.3950	5.1900	5.2400	-1.504%	2,472,788	+18.130%
2024-12-11	5.2700	5.3900	5.2150	5.3200	+0.949%	2,530,799	+16.353%
2024-12-10	5.2700	5.4200	5.2000	5.2700	0.000%	3,045,988	+17.457%
2024-12-09	5.7100	5.7800	5.1800	5.2700	-7.867%	4,653,971	+17.457%
2024-12-06	5.5400	5.8700	5.4700	5.7200	+4.000%	3,351,789	+8.217%
2024-12-05	5.5500	5.5700	5.3500	5.5000	-1.434%	2,752,795	+12.545%
2024-12-04	5.5300	5.8400	5.4650	5.5800	+1.455%	4,341,085	+10.932%
2024-12-03	5.5000	5.7100	5.4100	5.5000	-0.722%	2,663,805	+12.545%
2024-12-02	5.6900	5.6900	5.5200	5.5400	-2.293%	4,056,590	+11.733%
2024-11-29	5.6150	5.8000	5.6150	5.6700	-0.351%	2,574,984	+9.171%
2024-11-27	5.4300	5.7250	5.3200	5.6900	+6.355%	3,864,116	+8.787%
2024-11-26	5.2300	5.3700	5.1600	5.3500	+1.905%	3,023,400	+15.701%
2024-11-25	5.3000	5.5000	5.2400	5.2500	-1.130%	4,147,364	+17.905%
2024-11-22	5.1000	5.3450	5.0600	5.3100	+3.711%	3,769,325	+16.573%
2024-11-21	4.9400	5.2400	4.8200	5.1200	+4.065%	3,738,210	+20.898%
2024-11-20	4.7500	4.9600	4.6800	4.9200	+2.714%	4,338,596	+25.813%
2024-11-19	4.9300	4.9600	4.6300	4.7900	-3.427%	4,644,221	+29.228%
2024-11-18	4.9200	5.0600	4.7140	4.9600	-0.201%	5,892,754	+24.798%
2024-11-15	4.8500	5.0600	4.6900	4.9700	+5.520%	8,037,133	+24.547%
2024-11-14	4.5000	4.8000	4.4300	4.7100	+4.667%	6,014,500	+31.423%
2024-11-13	4.6000	4.6950	4.5000	4.5000	-1.961%	5,302,994	+37.556%
2024-11-12	4.8800	4.9250	4.4600	4.5900	-6.231%	6,135,894	+34.858%
2024-11-11	4.8950	4.9700	4.3405	4.8950	-3.452%	10,689,433	+26.456%
2024-11-08	5.7700	5.8702	4.8300	5.0700	-20.533%	17,431,307	+22.091%
2024-11-07	6.3000	6.5300	6.2400	6.3800	-1.695%	3,573,105	-2.978%
2024-11-06	5.8700	6.5200	5.6750	6.4900	+13.462%	7,885,870	-4.622%
2024-11-05	5.8400	5.9000	5.6500	5.7200	-2.886%	3,880,456	+8.217%
2024-11-04	5.9600	6.0500	5.7600	5.8900	-3.284%	5,011,388	+5.093%
2024-11-01	5.9900	6.4400	5.8800	6.0900	+3.748%	8,082,972	+1.642%
2024-10-31	5.9000	6.0050	5.8000	5.8700	-0.340%	6,073,138	+5.451%
2024-10-30	6.0000	6.0500	5.8700	5.8900	-1.997%	2,413,042	+5.093%
2024-10-29	5.8800	6.0200	5.8000	6.0100	+1.864%	1,891,757	+2.995%
2024-10-28	5.8200	6.0000	5.8000	5.9000	+2.253%	2,281,930	+4.915%
2024-10-25	5.8800	5.9300	5.7600	5.7700	-1.536%	1,574,940	+7.279%
2024-10-24	5.6500	5.9200	5.6000	5.8600	+5.018%	3,059,478	+5.631%
2024-10-23	5.7600	5.7850	5.5500	5.5800	-3.460%	2,980,977	+10.932%
2024-10-22	5.8300	5.8900	5.6500	5.7800	-1.701%	2,292,549	+7.093%
2024-10-21	5.8000	5.8900	5.7300	5.8800	+0.685%	3,514,208	+5.272%
2024-10-18	5.8400	5.9600	5.8100	5.8400	+0.172%	1,949,376	+5.993%
2024-10-17	5.9000	5.9200	5.6200	5.8300	-0.342%	3,639,048	+6.175%
2024-10-16	5.9800	6.0150	5.7800	5.8500	-2.010%	2,619,610	+5.812%
2024-10-15	6.0300	6.0600	5.9348	5.9700	-0.334%	2,025,397	+3.685%
2024-10-14	6.0000	6.0800	5.9250	5.9900	-0.828%	2,218,788	+3.339%
2024-10-11	6.0100	6.1000	5.8600	6.0400	0.000%	3,004,263	+2.483%
2024-10-10	5.8500	6.0700	5.7700	6.0400	+2.896%	2,131,809	+2.483%
2024-10-09	5.9800	6.0300	5.8400	5.8700	-1.510%	4,044,643	+5.451%
2024-10-08	6.1500	6.1900	5.9500	5.9600	-2.773%	3,003,055	+3.859%
2024-10-07	6.8100	6.8400	6.0900	6.1300	-10.117%	5,759,879	+0.979%
2024-10-04	6.7100	6.8800	6.7100	6.8200	+2.402%	1,787,562	-9.238%
2024-10-03	6.8300	6.9000	6.6500	6.6600	-3.896%	2,626,886	-7.057%
2024-10-02	6.8500	7.0400	6.6950	6.9300	+1.168%	3,781,357	-10.678%
2024-10-01	6.8500	6.8700	6.5150	6.8500	-0.581%	4,131,997	-9.635%
2024-09-30	6.6100	6.9550	6.6100	6.8900	+3.609%	3,185,435	-10.160%
2024-09-27	6.4300	7.1800	6.3900	6.6500	+4.560%	6,456,199	-6.917%
2024-09-26	6.0700	6.3800	6.0400	6.3600	+4.778%	3,676,613	-2.673%
2024-09-25	5.9400	6.1100	5.8950	6.0700	+2.361%	2,943,925	+1.977%
2024-09-24	5.9900	6.0500	5.7200	5.9300	+0.169%	2,467,509	+4.384%
2024-09-23	6.1700	6.1700	5.8550	5.9200	-3.426%	2,044,623	+4.561%
2024-09-20	5.9900	6.2500	5.9100	6.1300	+2.337%	3,542,377	+0.979%
2024-09-19	6.1000	6.1600	5.9300	5.9900	+1.525%	3,331,095	+3.339%
2024-09-18	6.1500	6.1500	5.8400	5.9000	-4.065%	2,880,824	+4.915%
2024-09-17	6.2900	6.3300	6.1000	6.1500	-1.125%	2,422,093	+0.650%
2024-09-16	6.3100	6.3700	6.1900	6.2200	-1.426%	1,840,072	-0.482%
2024-09-13	6.2900	6.4300	6.2200	6.3100	+1.447%	2,309,721	-1.902%
2024-09-12	5.9600	6.2700	5.9000	6.2200	+4.362%	2,260,159	-0.482%
2024-09-11	5.6700	5.9800	5.5500	5.9600	+4.745%	2,686,977	+3.859%
2024-09-10	5.6900	5.7450	5.6200	5.6900	0.000%	1,609,045	+8.787%
2024-09-09	5.6000	5.8800	5.5700	5.6900	+1.607%	3,312,850	+8.787%
2024-09-06	5.7700	5.7900	5.5650	5.6000	-2.946%	2,354,479	+10.536%
2024-09-05	5.6650	5.8100	5.6300	5.7700	+1.764%	2,398,095	+7.279%
2024-09-04	5.6000	5.7350	5.4850	5.6700	+0.710%	2,319,054	+9.171%
2024-09-03	6.1500	6.2500	5.6000	5.6300	-8.900%	3,638,446	+9.947%
2024-08-30	6.1500	6.2000	6.0400	6.1800	+0.816%	2,435,095	+0.162%
2024-08-29	6.1700	6.2860	6.1100	6.1300	-0.325%	1,535,058	+0.979%
2024-08-28	6.2000	6.2350	6.0800	6.1500	-1.125%	1,234,587	+0.650%
2024-08-27	6.2400	6.3100	6.0800	6.2200	-1.426%	1,649,528	-0.482%
2024-08-26	6.3300	6.4750	6.3000	6.3100	-0.630%	2,828,435	-1.902%
2024-08-23	6.0400	6.4800	6.0293	6.3500	+4.959%	3,980,100	-2.520%
2024-08-22	6.3900	6.4500	6.0100	6.0500	-5.024%	3,181,124	+2.314%
2024-08-21	6.1000	6.3800	6.0400	6.3700	+4.085%	3,604,665	-2.826%
2024-08-20	5.9800	6.1300	5.7801	6.1200	+2.170%	2,534,401	+1.144%
2024-08-19	5.8400	6.0000	5.7350	5.9900	+2.393%	3,406,608	+3.339%
2024-08-16	5.8780	5.9300	5.7600	5.8500	-0.510%	2,614,426	+5.812%
2024-08-15	5.7500	5.9363	5.7200	5.8800	+3.521%	3,028,929	+5.272%
2024-08-14	5.8500	5.8600	5.6250	5.6800	-2.069%	2,160,121	+8.979%
2024-08-13	5.8000	5.8800	5.6950	5.8000	-0.344%	2,886,950	+6.724%
2024-08-12	5.7100	5.8400	5.6000	5.8200	+2.105%	3,667,405	+6.357%
2024-08-09	5.8300	5.9198	5.6000	5.7000	-2.896%	2,417,353	+8.596%
2024-08-08	5.6200	5.9000	5.6000	5.8700	+5.766%	3,517,463	+5.451%
2024-08-07	6.1400	6.1950	5.5300	5.5500	-8.717%	3,834,326	+11.532%
2024-08-06	5.8700	6.2000	5.7300	6.0800	+4.288%	5,213,276	+1.809%
2024-08-05	5.4500	6.0550	5.4200	5.8300	-3.636%	6,721,450	+6.175%
2024-08-02	5.6450	6.1800	5.3200	6.0500	+10.000%	11,200,305	+2.314%
2024-08-01	5.6000	5.6301	5.4300	5.5000	-0.901%	7,485,435	+12.545%
2024-07-31	5.6800	5.7500	5.5300	5.5500	+0.543%	4,043,827	+11.532%
2024-07-30	5.6200	5.6600	5.3700	5.5200	-0.719%	3,257,776	+12.138%
2024-07-29	5.6800	5.7700	5.5000	5.5600	-1.068%	2,589,469	+11.331%
2024-07-26	5.5500	5.7550	5.4400	5.6200	+2.368%	3,928,327	+10.142%
2024-07-25	5.6200	5.7500	5.3900	5.4900	-2.313%	4,033,649	+12.750%
2024-07-24	5.6400	5.7500	5.5750	5.6200	-1.230%	1,862,782	+10.142%
2024-07-23	5.6500	5.7700	5.6200	5.6900	-0.175%	2,627,123	+8.787%
2024-07-22	5.5600	5.7500	5.5200	5.7000	+3.448%	4,879,199	+8.596%
2024-07-19	5.5100	5.6200	5.4250	5.5100	+0.364%	3,771,508	+12.341%
2024-07-18	5.8000	5.8450	5.4500	5.4900	-4.522%	4,916,325	+12.750%
2024-07-17	6.1600	6.2700	5.7100	5.7500	-7.407%	7,027,541	+7.652%
2024-07-16	6.0100	6.2300	5.9901	6.2100	+4.370%	3,858,874	-0.322%
2024-07-15	5.9200	6.1700	5.8500	5.9500	+1.019%	2,555,885	+4.034%
2024-07-12	5.8800	6.0300	5.7600	5.8900	+1.203%	2,991,456	+5.093%
2024-07-11	5.6700	5.9700	5.6700	5.8200	+4.676%	4,011,551	+6.357%
2024-07-10	5.5900	5.6600	5.4820	5.5600	0.000%	2,888,614	+11.331%
2024-07-09	5.4400	5.6500	5.2997	5.5600	+2.018%	4,416,761	+11.331%
2024-07-08	5.3700	5.5099	5.3200	5.4500	+3.025%	5,527,011	+13.578%
2024-07-05	5.2800	5.3700	5.1000	5.2900	-0.564%	6,194,866	+17.013%
2024-07-03	5.5300	5.5600	5.1005	5.3200	+0.758%	7,951,613	+16.353%
2024-07-02	6.2500	6.4699	5.0700	5.2800	-30.251%	22,665,120	+17.235%
2024-07-01	7.4700	8.0600	7.3900	7.5700	+2.159%	7,012,716	-18.230%
2024-06-28	6.5900	7.4400	6.5520	7.4100	+14.000%	11,859,423	-16.464%
2024-06-27	6.1000	6.5200	5.9900	6.5000	+6.383%	2,880,375	-4.769%
2024-06-26	6.0100	6.1650	5.9050	6.1100	+1.495%	3,501,607	+1.309%

document.getElementById("YsgBbT").onerror = function(){this.style.display='none';}; .dark-mode .ngT0vz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ngT0vz{ color: #333333; background-color: white; border: 2px solid #333333; }ARDXArdelyx, Inc.stock NASDAQ

ARDX
Ardelyx, Inc.
stock NASDAQ