Dark

ARDX
Ardelyx, Inc.
stock NASDAQ

At Close

Jul 24, 2026 3:59:57 PM EDT

5.04USD-1.754%(-0.09)1,719,501

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 24, 2026 9:23:30 AM EDT

5.14USD+0.195%(+0.01)3,316

After-hours

Jul 24, 2026 4:19:30 PM EDT

5.04USD0.000%(0.00)386,685

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-24	5.1500	5.1700	5.0200	5.0300	-1.949%	1,719,501	0.000%
2026-07-23	5.0000	5.1500	4.9689	5.1300	+0.984%	2,074,422	-1.949%
2026-07-22	5.0300	5.0942	5.0040	5.0800	-0.196%	2,180,146	-0.984%
2026-07-21	5.0900	5.1150	4.9800	5.0900	0.000%	3,795,123	-1.179%
2026-07-20	5.2300	5.2700	5.0800	5.0900	-2.115%	2,368,082	-1.179%
2026-07-17	5.0100	5.2350	5.0000	5.2000	+1.463%	3,274,381	-3.269%
2026-07-16	5.2500	5.2700	5.0600	5.1250	-3.302%	2,445,574	-1.854%
2026-07-15	5.1100	5.3150	5.0200	5.3000	+2.713%	2,669,684	-5.094%
2026-07-14	5.1400	5.2000	5.0715	5.1600	+0.389%	2,639,459	-2.519%
2026-07-13	5.2500	5.2800	5.0450	5.1400	-2.652%	2,929,499	-2.140%
2026-07-10	5.3800	5.3900	5.1900	5.2800	-1.859%	2,336,677	-4.735%
2026-07-09	5.4300	5.4500	5.3300	5.3800	-0.921%	2,171,532	-6.506%
2026-07-08	5.3600	5.4400	5.2600	5.4300	+0.929%	3,565,476	-7.366%
2026-07-07	5.3600	5.5600	5.2900	5.3800	+0.749%	4,576,021	-6.506%
2026-07-06	5.2000	5.4100	5.1500	5.3400	+1.328%	3,612,995	-5.805%
2026-07-02	5.1800	5.2750	5.1400	5.2700	+2.132%	3,208,570	-4.554%
2026-07-01	5.1050	5.2750	5.0600	5.1600	+1.176%	5,228,936	-2.519%
2026-06-30	5.1900	5.2500	4.9350	5.1000	-2.486%	7,361,392	-1.373%
2026-06-29	5.6100	5.6200	5.0850	5.2300	-5.766%	8,988,539	-3.824%
2026-06-26	6.0600	6.2700	5.4500	5.5500	-8.416%	17,524,272	-9.369%
2026-06-25	6.2830	6.3900	6.0400	6.0600	-2.100%	2,109,279	-16.997%
2026-06-24	6.2800	6.3800	6.1450	6.1900	+0.162%	2,892,717	-18.740%
2026-06-23	6.3500	6.4700	6.1700	6.1800	-2.983%	3,087,211	-18.608%
2026-06-22	6.0900	6.4150	6.0750	6.3700	+5.289%	4,905,851	-21.036%
2026-06-18	5.9000	6.0700	5.7497	6.0500	+3.596%	9,839,095	-16.860%
2026-06-17	5.7000	5.9450	5.7000	5.8400	+2.998%	3,424,545	-13.870%
2026-06-16	5.7400	5.8700	5.5750	5.6700	-0.264%	3,375,545	-11.287%
2026-06-15	5.7850	5.8400	5.6200	5.6850	-0.088%	3,105,302	-11.522%
2026-06-12	5.8000	5.9000	5.6800	5.6900	-1.727%	2,628,436	-11.599%
2026-06-11	5.6400	5.9000	5.5350	5.7900	+3.209%	3,651,914	-13.126%
2026-06-10	5.5500	5.9100	5.5450	5.6100	+0.179%	2,939,944	-10.339%
2026-06-09	5.6500	5.7200	5.4800	5.6000	+1.083%	2,977,989	-10.179%
2026-06-08	5.6200	5.6800	5.5210	5.5400	-0.360%	1,817,487	-9.206%
2026-06-05	5.4300	5.6360	5.3900	5.5600	+2.963%	4,589,692	-9.532%
2026-06-04	5.5000	5.5450	5.3800	5.4000	-0.369%	2,572,481	-6.852%
2026-06-03	5.5300	5.6000	5.3100	5.4200	-1.812%	3,821,296	-7.196%
2026-06-02	5.6900	5.6999	5.4800	5.5200	-3.665%	4,149,230	-8.877%
2026-06-01	6.0000	6.0000	5.7300	5.7300	-5.132%	2,628,558	-12.216%
2026-05-29	6.2650	6.3000	6.0300	6.0400	-3.360%	2,803,812	-16.722%
2026-05-28	6.1300	6.3400	6.1100	6.2500	+1.297%	1,980,587	-19.520%
2026-05-27	6.3200	6.3500	6.1000	6.1700	-1.280%	2,338,695	-18.476%
2026-05-26	6.1600	6.2950	6.0800	6.2500	+2.291%	2,605,400	-19.520%
2026-05-22	6.3500	6.3700	6.1000	6.1100	-3.780%	2,321,999	-17.676%
2026-05-21	6.1800	6.4400	6.0901	6.3500	+1.276%	2,927,620	-20.787%
2026-05-20	6.0600	6.4100	6.0600	6.2700	+2.956%	2,793,960	-19.777%
2026-05-19	6.1150	6.2400	6.0300	6.0900	-0.327%	2,357,869	-17.406%
2026-05-18	6.2000	6.3000	6.0500	6.1100	-1.926%	3,132,971	-17.676%
2026-05-15	6.3800	6.4100	6.2050	6.2300	-3.560%	3,244,107	-19.262%
2026-05-14	6.3900	6.5000	6.2950	6.4600	+1.254%	2,075,754	-22.136%
2026-05-13	6.4400	6.5000	6.1675	6.3800	-3.480%	7,236,325	-21.160%
2026-05-12	6.6400	6.6850	6.4800	6.6100	0.000%	1,823,001	-23.903%
2026-05-11	6.8000	6.8350	6.5700	6.6100	-2.507%	4,044,596	-23.903%
2026-05-08	7.0400	7.2000	6.7100	6.7800	-2.865%	5,863,188	-25.811%
2026-05-07	7.0800	7.1900	6.9300	6.9800	-1.690%	3,921,690	-27.937%
2026-05-06	7.1600	7.3900	6.9900	7.1000	-0.421%	4,663,168	-29.155%
2026-05-05	7.3000	7.4250	6.9400	7.1300	-2.329%	5,857,546	-29.453%
2026-05-04	7.1400	7.4300	7.0200	7.3000	+6.105%	8,096,867	-31.096%
2026-05-01	6.0000	7.0600	6.0000	6.8800	+8.689%	11,630,915	-26.890%
2026-04-30	6.0700	6.3999	6.0200	6.3300	+5.324%	8,457,282	-20.537%
2026-04-29	5.9400	6.1000	5.8200	6.0100	+0.670%	3,390,796	-16.306%
2026-04-28	6.0400	6.0900	5.9600	5.9700	-0.334%	1,914,596	-15.745%
2026-04-27	5.9300	6.1550	5.9300	5.9900	+0.672%	2,679,408	-16.027%
2026-04-24	6.0000	6.0450	5.8650	5.9500	-0.168%	2,254,430	-15.462%
2026-04-23	6.0300	6.1700	5.8750	5.9600	-0.997%	2,031,873	-15.604%
2026-04-22	6.0800	6.1151	5.9350	6.0200	+1.007%	2,963,214	-16.445%
2026-04-21	6.3300	6.3700	5.8850	5.9600	-5.397%	3,963,406	-15.604%
2026-04-20	6.4000	6.5250	6.2600	6.3000	-2.326%	3,076,288	-20.159%
2026-04-17	6.4400	6.5400	6.2800	6.4500	+2.707%	3,361,507	-22.016%
2026-04-16	6.3000	6.3500	6.1850	6.2800	-0.317%	1,668,879	-19.904%
2026-04-15	6.3700	6.4600	6.2100	6.3000	-0.474%	3,432,293	-20.159%
2026-04-14	6.3700	6.5050	6.2400	6.3300	0.000%	3,737,814	-20.537%
2026-04-13	6.1800	6.4100	6.1700	6.3300	+2.427%	2,963,943	-20.537%
2026-04-10	6.1600	6.2800	6.0650	6.1800	+0.816%	3,478,391	-18.608%
2026-04-09	6.0500	6.1650	5.9500	6.1300	+0.492%	2,582,294	-17.945%
2026-04-08	6.1200	6.2200	6.0500	6.1000	+2.521%	3,052,815	-17.541%
2026-04-07	5.9200	5.9600	5.7300	5.9500	-0.335%	1,803,696	-15.462%
2026-04-06	5.9500	6.0850	5.9300	5.9700	+0.505%	1,576,571	-15.745%
2026-04-02	5.8800	6.0350	5.8212	5.9400	-2.782%	2,400,587	-15.320%
2026-04-01	6.0400	6.2250	6.0300	6.1100	+2.003%	6,441,620	-17.676%
2026-03-31	5.6900	6.0400	5.6850	5.9900	+7.928%	5,472,707	-16.027%
2026-03-30	5.3900	5.5900	5.3500	5.5500	+1.277%	2,585,053	-9.369%
2026-03-27	5.6200	5.7100	5.4400	5.4800	-3.691%	2,520,501	-8.212%
2026-03-26	5.5100	5.8000	5.5100	5.6900	+0.887%	2,923,392	-11.599%
2026-03-25	5.4500	5.7300	5.4500	5.6400	+5.421%	2,509,880	-10.816%
2026-03-24	5.2400	5.3600	5.1050	5.3500	+0.753%	4,481,461	-5.981%
2026-03-23	5.4400	5.5050	5.2750	5.3100	0.000%	3,926,854	-5.273%
2026-03-20	5.4900	5.5150	5.2600	5.3100	-3.455%	8,465,843	-5.273%
2026-03-19	5.5000	5.5350	5.3000	5.5000	-0.901%	3,407,874	-8.545%
2026-03-18	5.7800	5.7900	5.5350	5.5500	-4.803%	2,907,886	-9.369%
2026-03-17	5.8200	5.8950	5.7850	5.8300	-0.171%	2,185,684	-13.722%
2026-03-16	5.8400	5.9250	5.7700	5.8400	+1.038%	1,945,898	-13.870%
2026-03-13	5.7000	5.8950	5.6500	5.7800	+2.120%	2,775,140	-12.976%
2026-03-12	5.9400	5.9400	5.6000	5.6600	-5.509%	2,785,266	-11.131%
2026-03-11	6.0700	6.1200	5.9100	5.9900	-2.124%	2,248,497	-16.027%
2026-03-10	6.3000	6.3780	6.0300	6.1200	-0.810%	2,681,637	-17.810%
2026-03-09	6.1400	6.2700	6.0200	6.1700	-0.323%	3,286,843	-18.476%
2026-03-06	6.1500	6.2650	6.0400	6.1900	-1.276%	2,675,764	-18.740%
2026-03-05	6.6200	6.7158	6.2450	6.2700	-5.714%	3,564,072	-19.777%
2026-03-04	6.3000	6.6900	6.1300	6.6500	+6.913%	3,959,165	-24.361%
2026-03-03	6.3400	6.3400	6.0800	6.2200	-3.864%	2,721,521	-19.132%
2026-03-02	6.2500	6.5350	6.2500	6.4700	-1.221%	2,500,269	-22.257%
2026-02-27	6.5500	6.6300	6.3400	6.5500	-1.207%	3,594,261	-23.206%
2026-02-26	6.5850	6.6850	6.4300	6.6300	+1.067%	3,159,136	-24.133%
2026-02-25	6.4900	6.7800	6.3700	6.5600	0.000%	4,739,538	-23.323%
2026-02-24	6.2100	6.5665	6.0601	6.5600	+14.087%	8,664,365	-23.323%
2026-02-23	5.6600	5.8850	5.5500	5.7500	+0.349%	7,057,815	-12.522%
2026-02-20	6.4900	6.4900	5.6050	5.7300	-14.985%	14,018,705	-12.216%
2026-02-19	6.8000	6.8600	6.6000	6.7400	+0.298%	6,947,635	-25.371%
2026-02-18	6.7600	6.8250	6.6500	6.7200	-0.592%	2,854,992	-25.149%
2026-02-17	7.0100	7.0100	6.7200	6.7600	-1.601%	3,566,212	-25.592%
2026-02-13	7.0000	7.1800	6.8500	6.8700	-1.997%	2,787,444	-26.783%
2026-02-12	7.2550	7.3300	6.9600	7.0100	-3.444%	2,346,807	-28.245%
2026-02-11	7.3400	7.3950	7.1100	7.2600	-0.548%	4,302,900	-30.716%
2026-02-10	7.3400	7.4300	7.2200	7.3000	-0.409%	2,242,185	-31.096%
2026-02-09	7.3300	7.3800	7.1300	7.3300	+0.137%	2,032,634	-31.378%
2026-02-06	7.1500	7.3400	6.9900	7.3200	+4.571%	3,183,737	-31.284%
2026-02-05	7.2800	7.3400	6.9200	7.0000	-5.149%	5,424,476	-28.143%
2026-02-04	7.7500	7.7700	7.3500	7.3800	-4.651%	2,822,247	-31.843%
2026-02-03	7.8500	7.9850	7.5650	7.7400	-0.642%	3,208,646	-35.013%
2026-02-02	7.7200	8.0199	7.6700	7.7900	+1.300%	2,655,967	-35.430%
2026-01-30	7.7800	7.8800	7.5850	7.6900	-2.038%	2,696,785	-34.590%
2026-01-29	7.8900	7.9899	7.7301	7.8500	-0.127%	2,361,683	-35.924%
2026-01-28	7.8400	8.0600	7.7000	7.8600	-0.380%	3,071,797	-36.005%
2026-01-27	8.0000	8.1144	7.7900	7.8900	+1.154%	2,852,463	-36.248%
2026-01-26	7.7400	7.9350	7.5500	7.8000	+0.386%	2,196,974	-35.513%
2026-01-23	7.9200	8.4000	7.7600	7.7700	-2.018%	4,237,791	-35.264%
2026-01-22	8.0100	8.2200	7.8509	7.9300	-0.751%	4,795,067	-36.570%
2026-01-21	7.7900	8.1700	7.7500	7.9900	+2.964%	8,189,857	-37.046%
2026-01-20	6.8500	7.8000	6.8400	7.7600	+14.963%	15,777,609	-35.180%
2026-01-16	7.0600	7.1500	6.7300	6.7500	-4.119%	4,332,329	-25.481%
2026-01-15	6.9200	7.2500	6.7600	7.0400	+2.177%	4,611,094	-28.551%
2026-01-14	7.0200	7.0900	6.8200	6.8900	-2.131%	3,271,602	-26.996%
2026-01-13	7.2900	7.3400	6.9300	7.0400	-4.348%	5,042,316	-28.551%
2026-01-12	7.6350	7.7399	7.1650	7.3600	-4.910%	7,165,682	-31.658%
2026-01-09	7.2950	8.0500	7.2190	7.7400	+10.571%	17,703,968	-35.013%
2026-01-08	6.1650	7.1000	6.1200	7.0000	+20.069%	15,585,830	-28.143%
2026-01-07	5.6100	6.0700	5.5900	5.8300	+4.856%	7,216,030	-13.722%
2026-01-06	6.0300	6.1200	5.5300	5.5600	-8.703%	5,052,147	-9.532%
2026-01-05	6.1600	6.2400	5.6500	6.0900	-0.976%	7,974,847	-17.406%
2026-01-02	5.8400	6.3998	5.8100	6.1500	+5.489%	8,275,719	-18.211%
2025-12-31	5.8000	5.9100	5.7650	5.8300	+0.517%	3,430,685	-13.722%
2025-12-30	5.8200	5.9900	5.7200	5.8000	+0.346%	2,945,444	-13.276%
2025-12-29	5.7500	5.7850	5.6900	5.7800	+0.697%	2,040,203	-12.976%
2025-12-26	5.9300	5.9500	5.7300	5.7400	-4.174%	2,046,855	-12.369%
2025-12-24	5.8000	6.0350	5.7700	5.9900	+3.276%	1,509,909	-16.027%
2025-12-23	5.8300	5.8400	5.7200	5.8000	-0.685%	1,976,669	-13.276%
2025-12-22	5.7750	5.9000	5.7100	5.8400	+2.817%	2,447,794	-13.870%
2025-12-19	5.6800	5.8500	5.6300	5.6800	0.000%	6,547,005	-11.444%
2025-12-18	5.7900	5.8900	5.6550	5.6800	-1.900%	2,316,000	-11.444%
2025-12-17	5.9700	6.0600	5.7800	5.7900	-3.500%	2,855,348	-13.126%
2025-12-16	6.1900	6.2300	5.9800	6.0000	-3.226%	2,647,495	-16.167%
2025-12-15	6.2100	6.4100	6.1400	6.2000	-0.161%	2,673,490	-18.871%
2025-12-12	6.0300	6.3000	5.9200	6.2100	+5.254%	3,759,556	-19.002%
2025-12-11	5.9100	6.0350	5.8250	5.9000	-0.338%	2,413,179	-14.746%
2025-12-10	5.8400	5.9698	5.7650	5.9200	+2.069%	3,011,349	-15.034%
2025-12-09	5.8600	6.0000	5.8000	5.8000	-1.361%	2,401,714	-13.276%
2025-12-08	6.0400	6.0700	5.7300	5.8800	-1.672%	2,706,112	-14.456%
2025-12-05	5.8700	6.2000	5.7700	5.9800	+1.014%	4,052,855	-15.886%
2025-12-04	5.8100	5.9300	5.7300	5.9200	+2.600%	2,514,219	-15.034%
2025-12-03	5.5600	5.8298	5.5600	5.7700	+4.152%	2,577,946	-12.825%
2025-12-02	5.6300	5.7100	5.4850	5.5400	-0.894%	1,983,743	-9.206%
2025-12-01	5.8400	5.8500	5.5750	5.5900	-3.621%	2,602,291	-10.018%
2025-11-28	5.9500	6.0000	5.7600	5.8000	-2.192%	1,061,442	-13.276%
2025-11-26	5.8300	6.0200	5.6600	5.9300	+3.671%	2,815,157	-15.177%
2025-11-25	5.5700	5.8900	5.5300	5.7200	+4.000%	2,856,460	-12.063%
2025-11-24	5.4100	5.5000	5.3800	5.5000	+1.476%	2,356,779	-8.545%
2025-11-21	5.5200	5.5950	5.3000	5.4200	-2.342%	3,607,980	-7.196%
2025-11-20	5.6300	5.8000	5.5000	5.5500	-0.359%	2,900,088	-9.369%
2025-11-19	5.8100	5.8400	5.4001	5.5700	-4.131%	3,286,927	-9.695%
2025-11-18	5.8700	5.8900	5.7000	5.8100	-1.692%	2,507,245	-13.425%
2025-11-17	5.8100	5.9850	5.7403	5.9100	+0.853%	2,678,130	-14.890%
2025-11-14	5.7400	5.9500	5.7100	5.8600	+0.515%	2,884,949	-14.164%
2025-11-13	6.0200	6.0750	5.8100	5.8300	-3.477%	1,902,593	-13.722%
2025-11-12	6.1300	6.2500	5.9600	6.0400	-1.468%	3,190,102	-16.722%
2025-11-11	5.6500	6.1750	5.5600	6.1300	+8.496%	4,087,541	-17.945%
2025-11-10	5.7000	5.7800	5.6300	5.6500	+1.073%	2,259,062	-10.973%
2025-11-07	5.6400	5.6500	5.4200	5.5900	-1.062%	2,698,770	-10.018%
2025-11-06	5.9500	5.9900	5.6400	5.6500	-5.042%	2,818,113	-10.973%
2025-11-05	5.6100	5.9900	5.5900	5.9500	+6.250%	4,529,189	-15.462%
2025-11-04	5.8350	6.0400	5.5900	5.6000	-5.405%	4,526,940	-10.179%
2025-11-03	6.0700	6.3900	5.7500	5.9200	-2.310%	7,649,919	-15.034%
2025-10-31	6.4300	6.7300	5.8600	6.0600	+20.958%	18,733,329	-16.997%
2025-10-30	4.9500	5.1100	4.9200	5.0100	+1.008%	6,067,285	+0.399%
2025-10-29	5.1000	5.1100	4.9100	4.9600	-2.935%	4,585,470	+1.411%
2025-10-28	5.1000	5.1400	5.0400	5.1100	+0.196%	2,787,730	-1.566%
2025-10-27	5.0900	5.1850	5.0621	5.1000	+1.190%	2,229,504	-1.373%
2025-10-24	5.1200	5.1300	5.0100	5.0400	-0.395%	2,289,096	-0.198%
2025-10-23	5.1700	5.2098	5.0500	5.0600	-1.748%	2,799,182	-0.593%
2025-10-22	5.3000	5.3200	5.1400	5.1500	-2.647%	2,883,131	-2.330%
2025-10-21	5.0900	5.3400	5.0700	5.2900	+3.725%	3,484,853	-4.915%
2025-10-20	5.0800	5.1800	4.9250	5.1000	+1.392%	3,791,997	-1.373%
2025-10-17	5.0200	5.0600	4.9050	5.0300	-0.396%	2,635,744	0.000%
2025-10-16	5.1600	5.2700	5.0100	5.0500	-1.559%	2,738,584	-0.396%
2025-10-15	5.0400	5.1600	4.9950	5.1300	+2.395%	3,015,052	-1.949%
2025-10-14	5.0000	5.0650	4.8400	5.0100	0.000%	3,445,221	+0.399%
2025-10-13	4.9400	5.0800	4.7101	5.0100	+1.417%	4,786,738	+0.399%
2025-10-10	5.0500	5.0500	4.8600	4.9400	-2.372%	3,788,763	+1.822%
2025-10-09	5.0500	5.1600	5.0000	5.0600	0.000%	2,923,591	-0.593%
2025-10-08	5.1900	5.2100	5.0200	5.0600	-2.128%	3,940,793	-0.593%
2025-10-07	5.1950	5.2300	5.0850	5.1700	-0.577%	4,707,816	-2.708%
2025-10-06	5.2500	5.3300	5.1600	5.2000	-1.141%	3,278,397	-3.269%
2025-10-03	5.2500	5.3500	5.2400	5.2600	+0.190%	3,252,833	-4.373%
2025-10-02	5.3200	5.3550	5.2350	5.2500	-2.052%	2,310,799	-4.190%
2025-10-01	5.4800	5.5310	5.3300	5.3600	-2.722%	2,973,502	-6.157%
2025-09-30	5.6300	5.6350	5.4900	5.5100	-2.131%	3,098,242	-8.711%
2025-09-29	5.5700	5.6751	5.5000	5.6300	+1.625%	3,692,715	-10.657%
2025-09-26	6.0000	6.0350	5.4850	5.5400	-7.047%	5,434,764	-9.206%
2025-09-25	6.1300	6.1400	5.9200	5.9600	-3.089%	3,377,585	-15.604%
2025-09-24	6.1700	6.2050	6.1000	6.1500	0.000%	1,812,838	-18.211%
2025-09-23	6.1900	6.2200	6.0900	6.1500	-1.125%	1,707,550	-18.211%
2025-09-22	6.2100	6.2750	6.2000	6.2200	+0.161%	2,040,727	-19.132%
2025-09-19	6.4100	6.4200	6.1600	6.2100	-3.271%	4,816,677	-19.002%
2025-09-18	6.2400	6.4250	6.2200	6.4200	+3.716%	3,172,116	-21.651%
2025-09-17	6.4300	6.4900	6.1650	6.1900	-3.583%	2,896,474	-18.740%
2025-09-16	6.5700	6.5900	6.3900	6.4200	-1.685%	2,880,624	-21.651%
2025-09-15	6.5800	6.6199	6.4650	6.5300	-1.210%	2,878,628	-22.971%
2025-09-12	6.6800	6.6900	6.5800	6.6100	-1.048%	2,350,220	-23.903%
2025-09-11	6.6500	6.7800	6.5500	6.6800	+0.602%	3,654,416	-24.701%
2025-09-10	6.5800	6.6400	6.4700	6.6400	+1.220%	2,692,094	-24.247%
2025-09-09	6.5800	6.6000	6.4400	6.5600	-0.455%	3,143,950	-23.323%
2025-09-08	6.5200	6.6300	6.3700	6.5900	+1.074%	3,950,940	-23.672%
2025-09-05	6.5700	6.6200	6.4350	6.5200	-0.761%	3,006,831	-22.853%
2025-09-04	6.4900	6.5700	6.3800	6.5700	+0.922%	4,155,924	-23.440%
2025-09-03	6.5200	6.6450	6.3900	6.5100	+1.719%	3,449,942	-22.734%
2025-09-02	6.2650	6.5250	6.2650	6.4000	+0.629%	3,596,757	-21.406%
2025-08-29	6.4000	6.4000	6.2350	6.3600	-0.313%	2,372,630	-20.912%
2025-08-28	6.1900	6.4258	6.1100	6.3800	+3.069%	3,043,164	-21.160%
2025-08-27	6.1500	6.2600	6.1100	6.1900	-0.161%	2,484,560	-18.740%
2025-08-26	6.0400	6.2050	6.0000	6.2000	+2.310%	1,791,957	-18.871%
2025-08-25	6.1400	6.2350	6.0600	6.0600	-0.818%	2,878,493	-16.997%
2025-08-22	6.0800	6.2900	6.0800	6.1100	0.000%	3,653,959	-17.676%
2025-08-21	5.9300	6.1100	5.8750	6.1100	+2.003%	3,071,060	-17.676%
2025-08-20	5.8600	5.9900	5.7809	5.9900	+2.218%	4,737,907	-16.027%
2025-08-19	5.8100	6.0000	5.8100	5.8600	+0.861%	4,728,202	-14.164%
2025-08-18	5.9600	6.1200	5.7950	5.8100	-2.680%	3,657,965	-13.425%
2025-08-15	5.8700	6.0100	5.8350	5.9700	+2.226%	4,606,761	-15.745%
2025-08-14	5.6800	5.9500	5.6620	5.8400	+1.565%	3,632,068	-13.870%
2025-08-13	5.6300	5.8400	5.5702	5.7500	+2.679%	5,213,563	-12.522%
2025-08-12	5.4400	5.6450	5.4300	5.6000	+3.704%	3,312,548	-10.179%
2025-08-11	5.2000	5.4200	5.1824	5.4000	+3.647%	3,419,053	-6.852%
2025-08-08	5.1900	5.2493	5.0950	5.2100	+1.362%	4,029,712	-3.455%
2025-08-07	5.2250	5.3100	5.0100	5.1400	-1.154%	4,278,337	-2.140%
2025-08-06	5.1300	5.2550	5.0050	5.2000	+1.365%	6,315,864	-3.269%
2025-08-05	5.0750	5.4899	4.9600	5.1300	+16.856%	15,845,191	-1.949%
2025-08-04	4.3200	4.4500	4.2400	4.3900	+1.386%	6,086,295	+14.579%
2025-08-01	4.2400	4.4450	4.0750	4.3300	+2.123%	4,233,808	+16.166%
2025-07-31	4.3000	4.3600	4.2100	4.2400	-2.304%	3,399,689	+18.632%
2025-07-30	4.2900	4.4700	4.2800	4.3400	+2.844%	4,005,941	+15.899%
2025-07-29	4.2900	4.3000	4.2100	4.2200	-1.402%	2,528,799	+19.194%
2025-07-28	4.2900	4.3984	4.2450	4.2800	-0.233%	3,176,978	+17.523%
2025-07-25	4.3600	4.3600	4.2100	4.2900	-1.606%	3,070,883	+17.249%
2025-07-24	4.4200	4.4750	4.3450	4.3600	-0.683%	2,759,948	+15.367%
2025-07-23	4.4400	4.4600	4.2700	4.3900	-0.791%	2,731,206	+14.579%
2025-07-22	4.3900	4.4400	4.3200	4.4250	+0.113%	2,303,733	+13.672%
2025-07-21	4.4300	4.5200	4.3800	4.4200	+0.227%	3,877,661	+13.801%
2025-07-18	4.5600	4.6499	4.3701	4.4100	-2.434%	3,251,317	+14.059%
2025-07-17	4.6000	4.6900	4.5000	4.5200	-1.739%	2,658,381	+11.283%
2025-07-16	4.5200	4.6500	4.4900	4.6000	+2.222%	3,889,089	+9.348%
2025-07-15	4.6300	4.6699	4.4900	4.5000	-2.386%	3,041,037	+11.778%
2025-07-14	4.4000	4.7150	4.3400	4.6100	+2.673%	8,793,329	+9.111%
2025-07-11	4.6600	4.6751	4.4800	4.4900	-4.468%	4,590,310	+12.027%
2025-07-10	4.6000	4.7100	4.5300	4.7000	+2.174%	4,165,110	+7.021%
2025-07-09	4.4900	4.6700	4.4700	4.6000	+2.679%	6,910,100	+9.348%
2025-07-08	4.3900	4.5300	4.3100	4.4800	+2.989%	6,183,950	+12.277%
2025-07-07	4.2300	4.3700	4.1350	4.3500	+1.874%	4,250,057	+15.632%
2025-07-03	4.2200	4.3150	4.1700	4.2700	+1.909%	2,838,474	+17.799%
2025-07-02	3.9100	4.3399	3.9100	4.1900	+7.436%	8,063,761	+20.048%
2025-07-01	3.9100	4.0550	3.8000	3.9000	-0.510%	5,190,173	+28.974%
2025-06-30	3.7400	3.9950	3.7400	3.9200	+6.233%	5,158,746	+28.316%
2025-06-27	3.6800	3.7300	3.6600	3.6900	+0.136%	3,114,820	+36.314%
2025-06-26	3.6300	3.6900	3.6000	3.6850	+1.515%	2,871,426	+36.499%
2025-06-25	3.6800	3.6900	3.5600	3.6300	-1.359%	2,480,318	+38.567%
2025-06-24	3.6900	3.7200	3.5500	3.6800	+1.377%	4,960,447	+36.685%
2025-06-23	3.5100	3.6300	3.4900	3.6300	+1.966%	3,514,045	+38.567%
2025-06-20	3.6950	3.7100	3.5500	3.5600	-1.385%	3,484,468	+41.292%
2025-06-18	3.6100	3.7200	3.5400	3.6100	+1.690%	4,521,249	+39.335%
2025-06-17	3.6400	3.6700	3.5400	3.5500	-3.005%	2,648,516	+41.690%
2025-06-16	3.6300	3.7100	3.5600	3.6600	+1.667%	4,236,648	+37.432%
2025-06-13	3.6500	3.7900	3.5800	3.6000	-3.226%	6,006,280	+39.722%
2025-06-12	3.7400	3.8800	3.7000	3.7200	+0.541%	6,866,757	+35.215%
2025-06-11	3.7600	3.7900	3.6300	3.7000	-1.070%	5,649,995	+35.946%
2025-06-10	3.7600	3.8800	3.7300	3.7400	-0.532%	5,212,137	+34.492%
2025-06-09	3.7300	3.7700	3.6100	3.7600	+2.174%	5,289,925	+33.777%
2025-06-06	3.6800	3.8050	3.6700	3.6800	+1.099%	6,929,427	+36.685%
2025-06-05	3.7000	3.7600	3.6200	3.6400	-1.355%	3,137,090	+38.187%
2025-06-04	3.9500	3.9550	3.6250	3.6900	-6.107%	7,197,137	+36.314%
2025-06-03	3.8500	3.9700	3.7500	3.9300	+2.078%	3,918,967	+27.990%
2025-06-02	3.7100	3.9300	3.5701	3.8500	+4.905%	5,238,457	+30.649%
2025-05-30	4.0000	4.0100	3.6600	3.6700	-8.933%	5,882,665	+37.057%
2025-05-29	3.9300	4.0600	3.9000	4.0300	+3.069%	3,391,062	+24.814%
2025-05-28	3.9600	4.0450	3.9100	3.9100	-1.511%	3,338,016	+28.645%
2025-05-27	4.0300	4.0600	3.9500	3.9700	0.000%	2,749,621	+26.700%
2025-05-23	3.8600	4.0000	3.8600	3.9700	+0.253%	2,574,450	+26.700%
2025-05-22	3.9400	4.0300	3.9300	3.9600	-0.752%	2,641,817	+27.020%
2025-05-21	4.1500	4.1750	3.9500	3.9900	-4.545%	4,528,002	+26.065%
2025-05-20	4.1300	4.2699	3.9800	4.1800	+2.956%	5,854,936	+20.335%
2025-05-19	3.7500	4.0700	3.7500	4.0600	+4.639%	5,015,036	+23.892%
2025-05-16	3.4200	4.0400	3.4200	3.8800	+14.793%	10,688,292	+29.639%
2025-05-15	3.2700	3.4100	3.2100	3.3800	+3.049%	4,118,847	+48.817%
2025-05-14	3.3700	3.3800	3.2600	3.2800	-3.245%	5,124,023	+53.354%
2025-05-13	3.5200	3.5500	3.3500	3.3900	-3.966%	5,127,359	+48.378%
2025-05-12	3.6500	3.7170	3.5000	3.5300	-2.486%	6,268,206	+42.493%
2025-05-09	3.5800	3.7100	3.5600	3.6200	-0.549%	5,442,947	+38.950%
2025-05-08	3.6600	3.7700	3.5000	3.6400	-1.622%	6,688,369	+38.187%
2025-05-07	3.9500	3.9500	3.6600	3.7000	-6.329%	5,566,116	+35.946%
2025-05-06	3.8900	4.0000	3.8100	3.9500	+5.756%	8,929,170	+27.342%
2025-05-05	4.1200	4.1800	3.6200	3.7350	-9.564%	14,002,329	+34.672%
2025-05-02	4.0510	4.5700	4.0200	4.1300	-24.497%	20,522,378	+21.792%
2025-05-01	5.5100	5.6450	5.3902	5.4700	-0.636%	6,845,004	-8.044%
2025-04-30	5.3500	5.5750	5.2500	5.5050	+1.009%	3,926,725	-8.629%
2025-04-29	5.3600	5.5450	5.2800	5.4500	+1.869%	5,000,290	-7.706%
2025-04-28	5.3000	5.3900	5.2500	5.3500	+1.711%	4,933,964	-5.981%
2025-04-25	5.0000	5.2800	4.8918	5.2600	+4.781%	4,563,871	-4.373%
2025-04-24	4.8500	5.0300	4.8000	5.0200	+3.505%	4,890,602	+0.199%
2025-04-23	4.9500	5.0700	4.7601	4.8500	+0.832%	4,193,963	+3.711%
2025-04-22	4.5700	4.8400	4.5700	4.8100	+5.482%	4,990,746	+4.574%
2025-04-21	4.7500	4.8100	4.5400	4.5600	-5.296%	4,425,169	+10.307%
2025-04-17	4.6000	4.8300	4.5500	4.8150	+4.674%	5,059,319	+4.465%
2025-04-16	4.6300	4.6750	4.5050	4.6000	-0.862%	3,501,862	+9.348%
2025-04-15	4.5600	4.7001	4.5200	4.6400	+1.532%	4,802,605	+8.405%
2025-04-14	4.6500	4.6900	4.4300	4.5700	+2.466%	4,497,374	+10.066%
2025-04-11	4.2200	4.4950	4.1700	4.4600	+4.941%	6,123,078	+12.780%
2025-04-10	4.3700	4.3900	4.0600	4.2500	-5.556%	6,257,615	+18.353%
2025-04-09	4.2400	4.6216	4.0200	4.5000	+3.926%	8,055,856	+11.778%
2025-04-08	4.6500	4.7300	4.2800	4.3300	-2.697%	5,471,023	+16.166%
2025-04-07	4.3700	4.6000	4.1501	4.4500	-2.198%	6,844,703	+13.034%
2025-04-04	4.5900	4.7050	4.4500	4.5500	-4.008%	8,789,819	+10.549%
2025-04-03	4.7600	4.8299	4.5250	4.7400	-2.869%	6,586,291	+6.118%
2025-04-02	4.7300	4.9200	4.7200	4.8800	+1.879%	4,530,095	+3.074%
2025-04-01	4.9100	4.9500	4.7450	4.7900	-2.444%	5,075,457	+5.010%
2025-03-31	4.8300	5.0000	4.6750	4.9100	-0.406%	5,716,303	+2.444%
2025-03-28	5.1400	5.1400	4.9100	4.9300	-4.086%	3,517,258	+2.028%
2025-03-27	5.0300	5.1899	4.9500	5.1400	+1.984%	4,977,810	-2.140%
2025-03-26	5.2300	5.2300	4.9500	5.0400	-2.890%	5,296,932	-0.198%
2025-03-25	5.2400	5.2650	5.0300	5.1900	-1.143%	7,302,708	-3.083%
2025-03-24	5.2000	5.3650	5.1200	5.2500	+2.339%	3,711,146	-4.190%
2025-03-21	5.4300	5.4950	5.0000	5.1300	-6.557%	8,627,953	-1.949%
2025-03-20	5.3200	5.5600	5.3200	5.4900	+2.235%	3,519,185	-8.379%
2025-03-19	5.3000	5.3800	5.1400	5.3700	+0.940%	3,915,138	-6.331%
2025-03-18	5.3500	5.4300	5.1800	5.3200	-1.845%	3,380,329	-5.451%
2025-03-17	5.4300	5.5200	5.3200	5.4200	-0.914%	3,322,471	-7.196%
2025-03-14	5.4600	5.5200	5.3750	5.4700	+0.923%	2,748,493	-8.044%
2025-03-13	5.3800	5.5800	5.3700	5.4200	-0.368%	2,154,367	-7.196%
2025-03-12	5.6600	5.7300	5.3600	5.4400	-3.203%	3,250,789	-7.537%
2025-03-11	5.2400	5.6450	5.2150	5.6200	+7.252%	2,964,624	-10.498%
2025-03-10	5.2200	5.3500	5.1600	5.2400	-1.132%	2,417,164	-4.008%
2025-03-07	5.3700	5.4750	5.2600	5.3000	-0.376%	2,623,327	-5.094%
2025-03-06	5.3400	5.5300	5.3100	5.3200	-2.206%	2,566,184	-5.451%
2025-03-05	5.4400	5.5200	5.3499	5.4400	+0.555%	2,782,841	-7.537%
2025-03-04	5.0900	5.4600	5.0650	5.4100	+6.496%	4,149,871	-7.024%
2025-03-03	5.4000	5.4300	5.0550	5.0800	-5.224%	3,320,999	-0.984%
2025-02-28	5.1600	5.4000	5.1145	5.3600	+2.682%	3,632,796	-6.157%
2025-02-27	5.2250	5.4800	5.2050	5.2200	+2.353%	2,894,283	-3.640%
2025-02-26	5.3000	5.3000	5.0500	5.1000	-1.544%	3,149,001	-1.373%
2025-02-25	5.1300	5.1800	4.9500	5.1800	+0.975%	3,531,196	-2.896%
2025-02-24	5.0500	5.2400	4.8350	5.1300	+1.383%	3,803,097	-1.949%
2025-02-21	5.7300	5.7300	5.0500	5.0600	-11.538%	6,754,897	-0.593%
2025-02-20	5.7000	5.8700	5.4600	5.7200	-10.063%	6,569,880	-12.063%
2025-02-19	6.4000	6.5500	6.3300	6.3600	-0.935%	4,674,759	-20.912%
2025-02-18	5.8100	6.4600	5.8100	6.4200	+10.881%	4,816,702	-21.651%
2025-02-14	5.7200	5.8850	5.6400	5.7900	+2.297%	3,105,607	-13.126%
2025-02-13	5.4400	5.6900	5.4300	5.6600	+3.853%	2,136,348	-11.131%
2025-02-12	5.4300	5.5800	5.3700	5.4500	-1.268%	3,419,094	-7.706%
2025-02-11	5.5000	5.5700	5.4200	5.5200	-0.898%	1,668,906	-8.877%
2025-02-10	5.6200	5.6200	5.4100	5.5700	-0.179%	2,500,676	-9.695%
2025-02-07	5.6900	5.7782	5.5001	5.5800	-1.587%	3,979,522	-9.857%
2025-02-06	5.5400	5.7600	5.4500	5.6700	+1.978%	3,290,823	-11.287%
2025-02-05	5.5500	5.6700	5.4700	5.5600	+0.725%	3,133,269	-9.532%
2025-02-04	5.2900	5.5500	5.2700	5.5200	+4.348%	3,013,751	-8.877%
2025-02-03	5.1700	5.4000	5.1500	5.2900	-1.306%	2,023,627	-4.915%

document.getElementById("Xxm0GB").onerror = function(){this.style.display='none';}; .dark-mode .FMWWMg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FMWWMg{ color: #333333; background-color: white; border: 2px solid #333333; }ARDXArdelyx, Inc.stock NASDAQ

ARDX
Ardelyx, Inc.
stock NASDAQ