Ardelyx Inc. (ARDX)
4.89
0.10 (2.09%)
At close: Apr 02, 2025, 3:59 PM
4.88
-0.35%
After-hours: Apr 02, 2025, 07:54 PM EDT
Ardelyx Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 4.73 | 4.92 | 4.72 | 4.88 | 0.09 | 1.88% | 4,446,928 |
| Apr 1, 2025 | 4.91 | 4.95 | 4.75 | 4.79 | -0.12 | -2.44% | 5,075,500 |
| Mar 31, 2025 | 4.83 | 5.00 | 4.68 | 4.91 | -0.02 | -0.41% | 5,716,303 |
| Mar 28, 2025 | 5.14 | 5.14 | 4.91 | 4.93 | -0.21 | -4.09% | 3,517,300 |
| Mar 27, 2025 | 5.03 | 5.19 | 4.95 | 5.14 | 0.10 | 1.98% | 4,977,810 |
| Mar 26, 2025 | 5.23 | 5.23 | 4.95 | 5.04 | -0.15 | -2.89% | 5,325,118 |
| Mar 25, 2025 | 5.24 | 5.27 | 5.03 | 5.19 | -0.06 | -1.14% | 7,507,947 |
| Mar 24, 2025 | 5.20 | 5.37 | 5.12 | 5.25 | 0.12 | 2.34% | 3,717,108 |
| Mar 21, 2025 | 5.43 | 5.50 | 5.00 | 5.13 | -0.36 | -6.56% | 8,718,148 |
| Mar 20, 2025 | 5.32 | 5.56 | 5.32 | 5.49 | 0.12 | 2.23% | 3,524,365 |
| Mar 19, 2025 | 5.30 | 5.38 | 5.14 | 5.37 | 0.05 | 0.94% | 3,920,124 |
| Mar 18, 2025 | 5.35 | 5.43 | 5.18 | 5.32 | -0.10 | -1.85% | 3,422,700 |
| Mar 17, 2025 | 5.43 | 5.52 | 5.32 | 5.42 | -0.05 | -0.91% | 3,376,400 |
| Mar 14, 2025 | 5.46 | 5.52 | 5.38 | 5.47 | 0.05 | 0.92% | 2,785,200 |
| Mar 13, 2025 | 5.38 | 5.58 | 5.37 | 5.42 | -0.02 | -0.37% | 2,157,940 |
| Mar 12, 2025 | 5.66 | 5.73 | 5.36 | 5.44 | -0.18 | -3.20% | 3,267,600 |
| Mar 11, 2025 | 5.24 | 5.65 | 5.22 | 5.62 | 0.38 | 7.25% | 2,980,525 |
| Mar 10, 2025 | 5.22 | 5.35 | 5.16 | 5.24 | -0.06 | -1.13% | 2,432,200 |
| Mar 7, 2025 | 5.37 | 5.48 | 5.26 | 5.30 | -0.02 | -0.38% | 2,630,035 |
| Mar 6, 2025 | 5.34 | 5.53 | 5.31 | 5.32 | -0.12 | -2.21% | 2,584,543 |
| Mar 5, 2025 | 5.44 | 5.52 | 5.35 | 5.44 | 0.03 | 0.55% | 2,819,405 |
| Mar 4, 2025 | 5.09 | 5.46 | 5.07 | 5.41 | 0.33 | 6.50% | 4,176,800 |
| Mar 3, 2025 | 5.40 | 5.43 | 5.06 | 5.08 | -0.28 | -5.22% | 3,411,800 |
| Feb 28, 2025 | 5.16 | 5.40 | 5.11 | 5.36 | 0.14 | 2.68% | 3,645,712 |
| 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 |