Ardelyx, Inc. ARDX
NASDAQ · United States · Health Technology
$3.39-0.04 (-1.02%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3.38 | -1.02% | $3.46 | $3.46 | $3.36 | 1.84M |
| 2026-09-30 | $3.42 | +0.88% | $3.43 | $3.46 | $3.37 | 4.41M |
| 2026-09-29 | $3.39 | -0.59% | $3.42 | $3.43 | $3.31 | 4.43M |
| 2026-09-28 | $3.41 | -0.29% | $3.40 | $3.44 | $3.38 | 3.32M |
| 2026-09-25 | $3.42 | -0.87% | $3.47 | $3.48 | $3.40 | 2.13M |
| 2026-09-24 | $3.45 | -0.86% | $3.47 | $3.49 | $3.41 | 3.23M |
| 2026-09-23 | $3.48 | -3.87% | $3.60 | $3.62 | $3.42 | 6.28M |
| 2026-09-22 | $3.62 | +3.43% | $3.54 | $3.63 | $3.47 | 3.99M |
| 2026-09-21 | $3.50 | +2.34% | $3.45 | $3.53 | $3.37 | 2.83M |
| 2026-09-18 | $3.42 | +1.18% | $3.38 | $3.44 | $3.33 | 6.43M |
| 2026-09-17 | $3.38 | -0.29% | $3.44 | $3.49 | $3.34 | 4.23M |
| 2026-09-16 | $3.39 | -0.29% | $3.40 | $3.43 | $3.34 | 5.38M |
| 2026-09-15 | $3.40 | -3.41% | $3.52 | $3.52 | $3.38 | 5.10M |
| 2026-09-14 | $3.52 | -1.68% | $3.60 | $3.60 | $3.51 | 4.36M |
| 2026-09-11 | $3.58 | -1.10% | $3.65 | $3.68 | $3.56 | 5.69M |
| 2026-09-10 | $3.62 | -4.74% | $3.77 | $3.78 | $3.61 | 4.04M |
| 2026-09-09 | $3.80 | +0.80% | $3.73 | $3.91 | $3.69 | 4.47M |
| 2026-09-08 | $3.77 | -0.26% | $3.76 | $3.80 | $3.71 | 2.96M |
| 2026-09-04 | $3.78 | +1.89% | $3.68 | $3.78 | $3.68 | 2.98M |
| 2026-09-03 | $3.71 | -2.37% | $3.80 | $3.83 | $3.68 | 3.47M |
| 2026-09-02 | $3.80 | +1.06% | $3.75 | $3.84 | $3.72 | 3.91M |
| 2026-09-01 | $3.76 | -0.53% | $3.78 | $3.82 | $3.75 | 3.65M |
| 2026-08-31 | $3.78 | -0.79% | $3.80 | $3.81 | $3.68 | 3.80M |
| 2026-08-28 | $3.81 | -0.26% | $3.81 | $3.90 | $3.75 | 5.13M |
| 2026-08-27 | $3.82 | -0.26% | $3.83 | $3.86 | $3.79 | 2.29M |
| 2026-08-26 | $3.83 | +1.32% | $3.85 | $3.89 | $3.78 | 2.91M |
| 2026-08-25 | $3.78 | +1.07% | $3.75 | $3.92 | $3.75 | 3.43M |
| 2026-08-24 | $3.74 | -3.86% | $3.88 | $3.89 | $3.72 | 5.21M |
| 2026-08-21 | $3.89 | -0.26% | $3.92 | $3.97 | $3.88 | 2.88M |
| 2026-08-20 | $3.90 | -3.23% | $4.04 | $4.07 | $3.86 | 4.57M |
| 2026-08-19 | $4.03 | +2.81% | $4.02 | $4.07 | $3.94 | 3.05M |
| 2026-08-18 | $3.92 | -3.45% | $4.05 | $4.09 | $3.89 | 4.04M |
| 2026-08-17 | $4.06 | 0.00% | $4.06 | $4.09 | $4.00 | 3.67M |
| 2026-08-14 | $4.06 | +3.84% | $3.93 | $4.07 | $3.86 | 3.98M |
| 2026-08-13 | $3.91 | -1.51% | $4.03 | $4.04 | $3.86 | 4.35M |
| 2026-08-12 | $3.97 | +0.76% | $3.94 | $4.01 | $3.89 | 4.95M |
| 2026-08-11 | $3.94 | -1.50% | $4.02 | $4.09 | $3.92 | 8.17M |
| 2026-08-10 | $4.00 | 0.00% | $4.05 | $4.12 | $3.90 | 10.81M |
| 2026-08-07 | $4.00 | -17.86% | $4.05 | $4.27 | $3.90 | 20.07M |
| 2026-08-06 | $4.87 | -0.81% | $4.89 | $5.00 | $4.82 | 7.28M |
| 2026-08-05 | $4.91 | -2.00% | $5.04 | $5.10 | $4.84 | 3.11M |
| 2026-08-04 | $5.01 | +0.60% | $5.02 | $5.03 | $4.82 | 3.13M |
| 2026-08-03 | $4.98 | +0.61% | $4.98 | $5.03 | $4.88 | 2.92M |
| 2026-07-31 | $4.95 | -1.79% | $5.04 | $5.05 | $4.92 | 2.76M |
| 2026-07-30 | $5.04 | +0.80% | $4.97 | $5.04 | $4.91 | 2.59M |
| 2026-07-29 | $5.00 | -1.67% | $5.08 | $5.10 | $4.97 | 2.18M |
| 2026-07-28 | $5.09 | +0.49% | $5.07 | $5.13 | $5.03 | 1.66M |
| 2026-07-27 | $5.06 | +0.60% | $5.13 | $5.21 | $5.06 | 1.81M |
| 2026-07-24 | $5.03 | -1.95% | $5.15 | $5.17 | $5.02 | 1.72M |
| 2026-07-23 | $5.13 | +0.98% | $5.00 | $5.15 | $4.97 | 2.07M |
| 2026-07-22 | $5.08 | -0.20% | $5.03 | $5.09 | $5.00 | 2.18M |
| 2026-07-21 | $5.09 | 0.00% | $5.09 | $5.11 | $4.98 | 3.80M |
| 2026-07-20 | $5.09 | -2.12% | $5.23 | $5.27 | $5.08 | 2.37M |
| 2026-07-17 | $5.20 | +1.46% | $5.01 | $5.24 | $5.00 | 3.27M |
| 2026-07-16 | $5.13 | -3.30% | $5.25 | $5.27 | $5.06 | 2.45M |
| 2026-07-15 | $5.30 | +2.71% | $5.11 | $5.32 | $5.02 | 2.67M |
| 2026-07-14 | $5.16 | +0.39% | $5.14 | $5.20 | $5.07 | 2.66M |
| 2026-07-13 | $5.14 | -2.65% | $5.25 | $5.28 | $5.05 | 2.93M |
| 2026-07-10 | $5.28 | -1.86% | $5.38 | $5.39 | $5.19 | 2.34M |
| 2026-07-09 | $5.38 | -0.92% | $5.43 | $5.45 | $5.33 | 2.17M |
| 2026-07-08 | $5.43 | +0.93% | $5.36 | $5.44 | $5.26 | 3.57M |
| 2026-07-07 | $5.38 | +0.75% | $5.36 | $5.56 | $5.29 | 4.58M |
| 2026-07-06 | $5.34 | +1.33% | $5.20 | $5.41 | $5.15 | 3.61M |
| 2026-07-02 | $5.27 | +2.13% | $5.18 | $5.28 | $5.14 | 3.21M |
| 2026-07-01 | $5.16 | +1.18% | $5.11 | $5.28 | $5.06 | 5.23M |
| 2026-06-30 | $5.10 | -2.49% | $5.19 | $5.25 | $4.93 | 7.36M |
| 2026-06-29 | $5.23 | -5.77% | $5.61 | $5.62 | $5.09 | 8.99M |
| 2026-06-26 | $5.55 | -8.42% | $6.06 | $6.27 | $5.45 | 17.52M |
| 2026-06-25 | $6.06 | -2.10% | $6.28 | $6.39 | $6.04 | 2.11M |
| 2026-06-24 | $6.19 | +0.16% | $6.28 | $6.38 | $6.14 | 2.89M |
| 2026-06-23 | $6.18 | -2.98% | $6.35 | $6.47 | $6.17 | 3.09M |
| 2026-06-22 | $6.37 | +5.29% | $6.09 | $6.41 | $6.07 | 4.91M |
| 2026-06-18 | $6.05 | +3.60% | $5.90 | $6.07 | $5.75 | 9.84M |
| 2026-06-17 | $5.84 | +3.00% | $5.70 | $5.95 | $5.70 | 3.42M |
| 2026-06-16 | $5.67 | -0.26% | $5.74 | $5.87 | $5.57 | 3.38M |
| 2026-06-15 | $5.68 | -0.09% | $5.78 | $5.84 | $5.62 | 3.11M |
| 2026-06-12 | $5.69 | -1.73% | $5.80 | $5.90 | $5.68 | 2.63M |
| 2026-06-11 | $5.79 | +3.21% | $5.64 | $5.90 | $5.53 | 3.65M |
| 2026-06-10 | $5.61 | +0.18% | $5.55 | $5.91 | $5.55 | 2.94M |
| 2026-06-09 | $5.60 | +1.08% | $5.65 | $5.72 | $5.48 | 2.98M |
| 2026-06-08 | $5.54 | -0.36% | $5.62 | $5.68 | $5.52 | 1.82M |
| 2026-06-05 | $5.56 | +2.96% | $5.43 | $5.64 | $5.39 | 4.59M |
| 2026-06-04 | $5.40 | -0.37% | $5.50 | $5.55 | $5.38 | 2.57M |
| 2026-06-03 | $5.42 | -1.81% | $5.53 | $5.60 | $5.31 | 3.82M |
| 2026-06-02 | $5.52 | -3.66% | $5.69 | $5.70 | $5.48 | 4.15M |
| 2026-06-01 | $5.73 | -5.13% | $6.00 | $6.00 | $5.73 | 2.63M |
| 2026-05-29 | $6.04 | -3.36% | $6.26 | $6.30 | $6.03 | 2.80M |
| 2026-05-28 | $6.25 | +1.30% | $6.13 | $6.34 | $6.11 | 1.98M |
| 2026-05-27 | $6.17 | -1.28% | $6.32 | $6.35 | $6.10 | 2.34M |
| 2026-05-26 | $6.25 | +2.29% | $6.16 | $6.30 | $6.08 | 2.61M |