Ardelyx Inc. (ARDX)
NASDAQ: ARDX
· Real-Time Price · USD
6.52
-0.05 (-0.76%)
At close: Sep 05, 2025, 3:59 PM
6.54
0.31%
After-hours: Sep 05, 2025, 06:48 PM EDT
ARDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 6.57 | 6.62 | 6.44 | 6.52 | 6.52 | -0.76% | 3,006,804 |
| Sep 4, 2025 | 6.49 | 6.57 | 6.38 | 6.57 | 6.57 | 0.92% | 4,155,924 |
| Sep 3, 2025 | 6.52 | 6.65 | 6.39 | 6.51 | 6.51 | 1.72% | 3,449,942 |
| Sep 2, 2025 | 6.27 | 6.53 | 6.27 | 6.40 | 6.40 | 0.63% | 3,596,800 |
| Aug 29, 2025 | 6.40 | 6.40 | 6.24 | 6.36 | 6.36 | -0.31% | 2,372,630 |
| Aug 28, 2025 | 6.19 | 6.43 | 6.11 | 6.38 | 6.38 | 3.07% | 3,043,164 |
| Aug 27, 2025 | 6.15 | 6.26 | 6.11 | 6.19 | 6.19 | -0.16% | 2,484,600 |
| Aug 26, 2025 | 6.04 | 6.21 | 6.00 | 6.20 | 6.20 | 2.31% | 1,792,000 |
| Aug 25, 2025 | 6.14 | 6.24 | 6.06 | 6.06 | 6.06 | -0.82% | 2,878,500 |
| Aug 22, 2025 | 6.08 | 6.29 | 6.08 | 6.11 | 6.11 | 0.00% | 3,654,000 |
| Aug 21, 2025 | 5.93 | 6.11 | 5.88 | 6.11 | 6.11 | 2.00% | 3,071,100 |
| Aug 20, 2025 | 5.86 | 5.99 | 5.78 | 5.99 | 5.99 | 2.22% | 4,737,907 |
| Aug 19, 2025 | 5.81 | 6.00 | 5.81 | 5.86 | 5.86 | 0.86% | 4,728,202 |
| Aug 18, 2025 | 5.96 | 6.12 | 5.80 | 5.81 | 5.81 | -2.68% | 3,658,000 |
| Aug 15, 2025 | 5.87 | 6.01 | 5.84 | 5.97 | 5.97 | 2.23% | 4,606,800 |
| Aug 14, 2025 | 5.68 | 5.95 | 5.66 | 5.84 | 5.84 | 1.57% | 3,632,100 |
| Aug 13, 2025 | 5.63 | 5.84 | 5.57 | 5.75 | 5.75 | 2.68% | 5,213,600 |
| Aug 12, 2025 | 5.44 | 5.65 | 5.43 | 5.60 | 5.60 | 3.70% | 3,312,548 |
| Aug 11, 2025 | 5.20 | 5.42 | 5.18 | 5.40 | 5.40 | 3.65% | 3,419,100 |
| Aug 8, 2025 | 5.19 | 5.25 | 5.10 | 5.21 | 5.21 | 1.36% | 4,029,712 |