Ardelyx Inc. (ARDX)
5.07
-0.29 (-5.41%)
At close: Mar 03, 2025, 3:59 PM
5.10
0.59%
After-hours: Mar 03, 2025, 06:30 PM EST
ARDX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 5.16 | 5.40 | 5.11 | 5.36 | 0.14 | 2.68% | 3,554,763 |
| Feb 27, 2025 | 5.23 | 5.48 | 5.21 | 5.22 | 0.12 | 2.35% | 2,922,575 |
| Feb 26, 2025 | 5.30 | 5.30 | 5.05 | 5.10 | -0.08 | -1.54% | 3,158,100 |
| Feb 25, 2025 | 5.13 | 5.18 | 4.95 | 5.18 | 0.05 | 0.97% | 3,561,600 |
| Feb 24, 2025 | 5.05 | 5.24 | 4.84 | 5.13 | 0.07 | 1.38% | 3,803,209 |
| Feb 21, 2025 | 5.73 | 5.73 | 5.05 | 5.06 | -0.66 | -11.54% | 6,754,900 |
| Feb 20, 2025 | 5.70 | 5.87 | 5.46 | 5.72 | -0.64 | -10.06% | 6,569,900 |
| Feb 19, 2025 | 6.40 | 6.55 | 6.33 | 6.36 | -0.06 | -0.93% | 4,692,800 |
| Feb 18, 2025 | 5.81 | 6.46 | 5.81 | 6.42 | 0.63 | 10.88% | 4,866,107 |
| Feb 14, 2025 | 5.72 | 5.89 | 5.64 | 5.79 | 0.13 | 2.30% | 3,515,027 |
| Feb 13, 2025 | 5.44 | 5.69 | 5.43 | 5.66 | 0.21 | 3.85% | 2,145,743 |
| Feb 12, 2025 | 5.43 | 5.58 | 5.37 | 5.45 | -0.07 | -1.27% | 3,427,809 |
| Feb 11, 2025 | 5.50 | 5.57 | 5.42 | 5.52 | -0.05 | -0.90% | 1,677,406 |
| Feb 10, 2025 | 5.62 | 5.62 | 5.41 | 5.57 | -0.01 | -0.18% | 2,507,120 |
| Feb 7, 2025 | 5.69 | 5.78 | 5.50 | 5.58 | -0.09 | -1.59% | 3,996,145 |
| Feb 6, 2025 | 5.54 | 5.76 | 5.45 | 5.67 | 0.11 | 1.98% | 3,304,036 |
| Feb 5, 2025 | 5.55 | 5.67 | 5.47 | 5.56 | 0.04 | 0.72% | 3,181,196 |
| Feb 4, 2025 | 5.29 | 5.55 | 5.27 | 5.52 | 0.23 | 4.35% | 3,050,805 |
| Feb 3, 2025 | 5.17 | 5.40 | 5.15 | 5.29 | -0.07 | -1.31% | 2,047,233 |
| Jan 31, 2025 | 5.36 | 5.50 | 5.25 | 5.36 | 0.00 | 0.00% | 4,696,818 |
| Jan 30, 2025 | 5.50 | 5.61 | 5.35 | 5.36 | -0.12 | -2.19% | 3,636,323 |
| Jan 29, 2025 | 5.44 | 5.54 | 5.36 | 5.48 | -0.01 | -0.18% | 2,318,937 |
| Jan 28, 2025 | 5.45 | 5.58 | 5.30 | 5.49 | 0.02 | 0.37% | 2,662,342 |
| Jan 27, 2025 | 5.52 | 5.80 | 5.46 | 5.47 | -0.05 | -0.91% | 3,799,700 |
| Jan 24, 2025 | 5.48 | 5.53 | 5.37 | 5.52 | 0.01 | 0.18% | 3,882,443 |
| Jan 23, 2025 | 5.28 | 5.71 | 5.09 | 5.51 | 0.46 | 9.11% | 7,434,300 |
| Jan 22, 2025 | 4.90 | 5.19 | 4.86 | 5.05 | 0.14 | 2.85% | 5,381,530 |
| Jan 21, 2025 | 5.05 | 5.14 | 4.85 | 4.91 | -0.10 | -2.00% | 5,347,113 |
| Jan 17, 2025 | 5.20 | 5.29 | 5.00 | 5.01 | -0.15 | -2.91% | 5,828,423 |
| Jan 16, 2025 | 5.33 | 5.38 | 4.98 | 5.16 | -0.19 | -3.55% | 5,675,899 |
| Jan 15, 2025 | 5.76 | 5.76 | 5.30 | 5.35 | -0.27 | -4.80% | 5,031,527 |
| Jan 14, 2025 | 5.86 | 6.07 | 5.60 | 5.62 | -0.26 | -4.42% | 8,044,375 |
| Jan 13, 2025 | 5.06 | 5.93 | 5.01 | 5.88 | 0.81 | 15.98% | 10,119,500 |
| Jan 10, 2025 | 5.27 | 5.33 | 5.00 | 5.07 | -0.27 | -5.06% | 3,081,220 |
| Jan 8, 2025 | 5.31 | 5.38 | 5.19 | 5.34 | -0.07 | -1.29% | 3,813,337 |
| Jan 7, 2025 | 5.01 | 5.47 | 5.00 | 5.41 | 0.41 | 8.20% | 6,071,115 |
| Jan 6, 2025 | 5.02 | 5.18 | 4.97 | 5.00 | 0.03 | 0.60% | 3,510,600 |
| Jan 3, 2025 | 5.12 | 5.16 | 4.91 | 4.97 | -0.15 | -2.93% | 3,822,346 |
| Jan 2, 2025 | 5.03 | 5.35 | 5.00 | 5.12 | 0.05 | 0.99% | 4,828,181 |
| Dec 31, 2024 | 5.31 | 5.31 | 4.99 | 5.07 | -0.18 | -3.43% | 3,380,622 |
| Dec 30, 2024 | 5.10 | 5.27 | 5.04 | 5.25 | 0.04 | 0.77% | 4,700,400 |
| Dec 27, 2024 | 4.74 | 5.26 | 4.62 | 5.21 | 0.40 | 8.32% | 7,096,400 |
| Dec 26, 2024 | 4.61 | 4.89 | 4.56 | 4.81 | 0.17 | 3.66% | 4,423,637 |
| Dec 24, 2024 | 4.83 | 4.86 | 4.63 | 4.64 | 0.06 | 1.31% | 3,224,707 |
| Dec 23, 2024 | 4.78 | 4.82 | 4.57 | 4.58 | -0.24 | -4.98% | 3,614,000 |
| Dec 20, 2024 | 4.63 | 4.96 | 4.58 | 4.82 | 0.13 | 2.77% | 5,041,710 |
| Dec 19, 2024 | 4.67 | 4.76 | 4.53 | 4.69 | 0.08 | 1.74% | 5,721,543 |
| Dec 18, 2024 | 4.78 | 4.79 | 4.32 | 4.61 | -0.05 | -1.07% | 9,154,400 |
| Dec 17, 2024 | 5.33 | 5.47 | 4.65 | 4.66 | -0.73 | -13.54% | 7,453,635 |
| Dec 16, 2024 | 5.17 | 5.45 | 5.12 | 5.39 | 0.17 | 3.26% | 2,870,620 |