Education
About Us
Working with TipRanks
Follow Us
Ardelyx (ARDX)
NASDAQ:ARDX
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 27, 2026
8.00
8.11
7.79
7.89
7.89
+1.15%
2,852,563
0.67
Jan 26, 2026
7.74
7.94
7.55
7.80
7.80
+0.39%
2,196,974
0.51
Jan 23, 2026
7.92
8.40
7.76
7.77
7.77
-2.02%
4,231,806
0.99
Jan 22, 2026
8.01
8.22
7.85
7.93
7.93
-0.75%
4,795,067
1.13
Jan 21, 2026
7.79
8.17
7.75
7.99
7.99
+2.96%
8,193,223
1.98
Jan 20, 2026
6.85
7.80
6.84
7.76
7.76
+14.96%
15,783,340
4.01
Jan 19, 2026
7.06
7.15
6.73
6.75
6.75
0.00%
0
0.00
Jan 16, 2026
7.06
7.15
6.73
6.75
6.75
-4.12%
4,339,719
1.09
Jan 15, 2026
6.92
7.25
6.76
7.04
7.04
+2.18%
4,614,900
1.17
Jan 14, 2026
7.02
7.09
6.82
6.89
6.89
-2.13%
3,275,002
0.83
Jan 13, 2026
7.29
7.34
6.93
7.04
7.04
-4.35%
5,052,089
1.29
Jan 12, 2026
7.64
7.74
7.17
7.36
7.36
-4.91%
7,173,410
1.87
Jan 09, 2026
7.30
8.05
7.22
7.74
7.74
+10.57%
17,909,449
4.96
Jan 08, 2026
6.17
7.10
6.12
7.00
7.00
+20.07%
15,594,500
4.53
Jan 07, 2026
5.61
6.07
5.59
5.83
5.83
+4.86%
7,226,444
2.13
Jan 06, 2026
6.03
6.12
5.53
5.56
5.56
-8.70%
5,055,836
1.51
Rows: