Ardelyx Inc (ARDX)
NASDAQ:ARDX
Want to see ARDX full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 20, 2026
6.06
6.41
6.06
6.27
6.27
+2.96%
2,793,960
0.72
May 19, 2026
6.12
6.24
6.03
6.09
6.09
-0.33%
2,357,869
0.60
May 18, 2026
6.20
6.30
6.05
6.11
6.11
-1.93%
3,132,970
0.79
May 15, 2026
6.38
6.41
6.21
6.23
6.23
-3.56%
3,244,106
0.82
May 14, 2026
6.39
6.50
6.30
6.46
6.46
+1.25%
2,075,754
0.53
May 13, 2026
6.44
6.50
6.17
6.38
6.38
-3.48%
7,236,325
1.88
May 12, 2026
6.64
6.69
6.48
6.61
6.61
0.00%
1,823,000
0.47
May 11, 2026
6.80
6.84
6.57
6.61
6.61
-2.51%
4,043,226
1.05
May 08, 2026
7.04
7.20
6.71
6.78
6.78
-2.87%
5,863,188
1.54
May 07, 2026
7.08
7.19
6.93
6.98
6.98
-1.69%
3,921,689
1.04
May 06, 2026
7.16
7.39
6.99
7.10
7.10
-0.42%
4,663,168
1.24
May 05, 2026
7.30
7.43
6.94
7.13
7.13
-2.33%
5,857,545
1.56
May 04, 2026
7.14
7.43
7.02
7.30
7.30
+6.10%
8,096,867
2.21
May 01, 2026
6.00
7.06
6.00
6.88
6.88
+8.69%
11,630,910
3.29
Apr 30, 2026
6.07
6.40
6.02
6.33
6.33
+5.32%
8,457,282
2.46
Apr 29, 2026
5.94
6.10
5.82
6.01
6.01
+0.67%
3,414,259
1.00
Apr 28, 2026
6.04
6.09
5.96
5.97
5.97
-0.33%
1,914,596
0.56
Apr 27, 2026
5.93
6.16
5.93
5.99
5.99
+0.67%
2,679,407
0.78
Apr 24, 2026
6.00
6.05
5.87
5.95
5.95
-0.17%
2,254,429
0.65
Apr 23, 2026
6.03
6.17
5.88
5.96
5.96
-1.00%
2,031,873
0.59
Apr 22, 2026
6.08
6.12
5.94
6.02
6.02
+1.01%
2,963,214
0.85
Apr 21, 2026
6.33
6.37
5.89
5.96
5.96
-5.40%
3,963,908
1.14
Apr 20, 2026
6.40
6.53
6.26
6.30
6.30
-2.33%
3,076,287
0.86
Apr 17, 2026
6.44
6.54
6.28
6.45
6.45
+2.71%
3,361,507
0.89
Apr 16, 2026
6.30
6.35
6.19
6.28
6.28
-0.32%
1,668,878
0.45
Apr 15, 2026
6.37
6.46
6.21
6.30
6.30
-0.47%
3,432,292
0.91
Apr 14, 2026
6.37
6.51
6.24
6.33
6.33
0.00%
3,737,813
0.99
Apr 13, 2026
6.18
6.41
6.17
6.33
6.33
+2.43%
2,963,942
0.79
Apr 10, 2026
6.16
6.28
6.07
6.18
6.18
+0.82%
3,478,390
0.92
Apr 09, 2026
6.05
6.17
5.95
6.13
6.13
+0.49%
2,582,294
0.67
Apr 08, 2026
6.12
6.22
6.05
6.10
6.10
+2.52%
3,051,614
0.74
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
Rows: