Ardelyx (ARDX)
NASDAQ:ARDX
Time Period
1Y
Events
Historical Prices
Rows:
Apr 07, 2026
5.92
5.96
5.73
5.95
5.95
-0.34%
1,803,695
0.42
Apr 06, 2026
5.95
6.09
5.93
5.97
5.97
+0.51%
1,576,571
0.36
Apr 03, 2026
5.88
6.04
5.82
5.94
5.94
0.00%
0
0.00
Apr 02, 2026
5.88
6.04
5.82
5.94
5.94
-2.78%
2,400,586
0.52
Apr 01, 2026
6.04
6.23
6.03
6.11
6.11
+2.00%
6,441,620
1.40
Mar 31, 2026
5.69
6.04
5.69
5.99
5.99
+7.93%
5,472,707
1.21
Mar 30, 2026
5.39
5.59
5.35
5.55
5.55
+1.28%
2,585,053
0.57
Mar 27, 2026
5.62
5.71
5.44
5.48
5.48
-3.69%
2,519,954
0.55
Mar 26, 2026
5.51
5.80
5.51
5.69
5.69
+0.89%
2,921,766
0.64
Mar 25, 2026
5.45
5.73
5.45
5.64
5.64
+5.42%
2,496,686
0.55
Mar 24, 2026
5.24
5.36
5.11
5.35
5.35
+0.75%
4,478,134
1.00
Mar 23, 2026
5.44
5.51
5.28
5.31
5.31
0.00%
3,905,347
0.88
Mar 20, 2026
5.49
5.52
5.26
5.31
5.31
-3.45%
8,461,743
1.96
Mar 19, 2026
5.50
5.54
5.30
5.50
5.50
-0.90%
3,399,072
0.79
Mar 18, 2026
5.78
5.79
5.54
5.55
5.55
-4.80%
2,907,102
0.67
Mar 17, 2026
5.82
5.90
5.79
5.83
5.83
-0.17%
2,185,308
0.50
Mar 16, 2026
5.84
5.93
5.77
5.84
5.84
+1.04%
1,945,391
0.44
Mar 13, 2026
5.70
5.90
5.65
5.78
5.78
+2.12%
2,773,364
0.63
Mar 12, 2026
5.94
5.94
5.60
5.66
5.66
-5.51%
2,780,260
0.64
Mar 11, 2026
6.07
6.12
5.91
5.99
5.99
-2.12%
2,245,442
0.51
Mar 10, 2026
6.30
6.38
6.03
6.12
6.12
-0.81%
2,680,616
0.61
Mar 09, 2026
6.14
6.27
6.02
6.17
6.17
-0.32%
3,224,289
0.73
Mar 06, 2026
6.15
6.27
6.04
6.19
6.19
-1.28%
2,675,763
0.61
Mar 05, 2026
6.62
6.72
6.25
6.27
6.27
-5.71%
3,564,071
0.82
Mar 04, 2026
6.30
6.69
6.13
6.65
6.65
+6.91%
3,959,165
0.91
Mar 03, 2026
6.34
6.34
6.08
6.22
6.22
-3.86%
2,721,520
0.62
Mar 02, 2026
6.25
6.54
6.25
6.47
6.47
-1.22%
2,500,271
0.57
Feb 27, 2026
6.55
6.63
6.34
6.55
6.55
-1.21%
3,603,900
0.83
Feb 26, 2026
6.59
6.69
6.43
6.63
6.63
+1.07%
3,159,261
0.73
Feb 25, 2026
6.49
6.78
6.37
6.56
6.56
0.00%
4,739,538
1.11
Feb 24, 2026
6.21
6.57
6.06
6.56
6.56
+14.09%
8,664,586
2.09
Feb 23, 2026
5.66
5.89
5.55
5.75
5.75
+0.35%
7,057,814
1.73
Feb 20, 2026
6.49
6.49
5.61
5.73
5.73
-14.99%
14,018,710
3.60
Feb 19, 2026
6.80
6.86
6.60
6.74
6.74
+0.30%
6,947,791
1.82
Feb 18, 2026
6.76
6.83
6.65
6.72
6.72
-0.59%
2,854,993
0.74
Feb 17, 2026
7.01
7.01
6.72
6.76
6.76
-1.60%
3,566,232
0.93
Feb 16, 2026
7.00
7.18
6.85
6.87
6.87
0.00%
0
0.00
Feb 13, 2026
7.00
7.18
6.85
6.87
6.87
-2.00%
2,787,432
0.72
Feb 12, 2026
7.26
7.33
6.96
7.01
7.01
-3.44%
2,346,807
0.61
Feb 11, 2026
7.34
7.40
7.11
7.26
7.26
-0.95%
4,303,100
1.12
Feb 10, 2026
7.34
7.43
7.22
7.30
7.30
-0.41%
2,242,211
0.58
Feb 09, 2026
7.33
7.38
7.13
7.33
7.33
+0.14%
2,032,634
0.53
Feb 06, 2026
7.15
7.34
6.99
7.32
7.32
+4.57%
3,183,737
0.82
Feb 05, 2026
7.28
7.34
6.92
7.00
7.00
-5.15%
5,424,386
1.42
Feb 04, 2026
7.75
7.77
7.35
7.38
7.38
-4.65%
2,820,566
0.74
Feb 03, 2026
7.85
7.99
7.57
7.74
7.74
-0.64%
3,209,636
0.84
Feb 02, 2026
7.72
8.02
7.67
7.79
7.79
+1.30%
2,655,975
0.69
Jan 30, 2026
7.78
7.88
7.59
7.69
7.69
-2.04%
2,696,785
0.69
Jan 29, 2026
7.89
7.99
7.73
7.85
7.85
-0.13%
2,361,683
0.60
Jan 28, 2026
7.84
8.06
7.70
7.86
7.86
-0.38%
3,071,797
0.73
Rows: