Education
About Us
Working with TipRanks
Follow Us
Ardelyx (ARDX)
NASDAQ:ARDX
Time Period
1Y
Events
Historical Prices
Rows:
Dec 12, 2025
6.03
6.30
5.92
6.21
6.21
+5.25%
3,765,996
1.10
Dec 11, 2025
5.91
6.04
5.83
5.90
5.90
-0.34%
2,415,065
0.70
Dec 10, 2025
5.84
5.97
5.77
5.92
5.92
+2.07%
3,015,507
0.88
Dec 09, 2025
5.86
6.00
5.80
5.80
5.80
-1.36%
2,405,724
0.70
Dec 08, 2025
6.04
6.07
5.73
5.88
5.88
-1.67%
2,709,015
0.79
Dec 05, 2025
5.87
6.20
5.77
5.98
5.98
+1.01%
4,062,151
1.18
Dec 04, 2025
5.81
5.93
5.73
5.92
5.92
+2.60%
2,515,614
0.73
Dec 03, 2025
5.56
5.83
5.56
5.77
5.77
+4.15%
2,580,586
0.74
Dec 02, 2025
5.63
5.71
5.49
5.54
5.54
-0.89%
1,986,490
0.57
Dec 01, 2025
5.84
5.85
5.58
5.59
5.59
-3.62%
2,606,406
0.74
Nov 28, 2025
5.95
6.00
5.76
5.80
5.80
-2.19%
1,062,640
0.30
Nov 26, 2025
5.83
6.02
5.66
5.93
5.93
+3.67%
2,818,285
0.80
Nov 25, 2025
5.57
5.89
5.53
5.72
5.72
+4.00%
2,862,240
0.81
Nov 24, 2025
5.41
5.50
5.38
5.50
5.50
+1.48%
2,357,498
0.67
Nov 21, 2025
5.52
5.60
5.30
5.42
5.42
-2.34%
3,609,307
1.03
Nov 20, 2025
5.63
5.80
5.50
5.55
5.55
-0.36%
2,903,261
0.82
Nov 19, 2025
5.81
5.84
5.40
5.57
5.57
-4.13%
3,291,630
0.93
Nov 18, 2025
5.87
5.89
5.70
5.81
5.81
-1.69%
2,511,655
0.71
Nov 17, 2025
5.81
5.99
5.74
5.91
5.91
+0.85%
2,682,593
0.75
Nov 14, 2025
5.74
5.95
5.71
5.86
5.86
+0.51%
2,887,296
0.80
Nov 13, 2025
6.02
6.08
5.81
5.83
5.83
-3.48%
1,902,593
0.52
Nov 12, 2025
6.13
6.25
5.96
6.04
6.04
-1.47%
3,190,102
0.87
Nov 11, 2025
5.65
6.18
5.56
6.13
6.13
+8.50%
4,092,983
1.11
Nov 10, 2025
5.70
5.78
5.63
5.65
5.65
+1.07%
2,259,642
0.61
Nov 07, 2025
5.64
5.65
5.42
5.59
5.59
-1.06%
2,700,679
0.73
Nov 06, 2025
5.95
5.99
5.64
5.65
5.65
-5.04%
2,818,113
0.76
Nov 05, 2025
5.61
5.99
5.59
5.95
5.95
+6.25%
4,529,189
1.22
Nov 04, 2025
5.84
6.04
5.59
5.60
5.60
-5.41%
4,534,580
1.21
Nov 03, 2025
6.07
6.39
5.75
5.92
5.92
-2.31%
7,649,919
1.97
Oct 31, 2025
6.43
6.73
5.86
6.06
6.06
+20.96%
18,712,400
5.09
Oct 30, 2025
4.95
5.11
4.92
5.01
5.01
+1.01%
5,921,404
1.62
Oct 29, 2025
5.10
5.11
4.91
4.96
4.96
-2.94%
4,578,188
1.26
Oct 28, 2025
5.10
5.14
5.04
5.11
5.11
+0.20%
2,788,019
0.76
Oct 27, 2025
5.09
5.19
5.06
5.10
5.10
+1.19%
2,226,869
0.61
Oct 24, 2025
5.12
5.13
5.01
5.04
5.04
-0.40%
2,289,096
0.62
Oct 23, 2025
5.17
5.21
5.05
5.06
5.06
-1.75%
2,799,182
0.76
Oct 22, 2025
5.30
5.32
5.14
5.15
5.15
-2.65%
2,883,131
0.79
Oct 21, 2025
5.09
5.34
5.07
5.29
5.29
+3.73%
3,484,853
0.95
Oct 20, 2025
5.08
5.18
4.93
5.10
5.10
+1.39%
3,710,572
1.02
Oct 17, 2025
5.02
5.06
4.91
5.03
5.03
-0.40%
2,635,744
0.72
Oct 16, 2025
5.16
5.27
5.01
5.05
5.05
-1.56%
2,738,584
0.75
Oct 15, 2025
5.04
5.16
5.00
5.13
5.13
+2.40%
3,015,052
0.82
Oct 14, 2025
5.00
5.07
4.84
5.01
5.01
0.00%
3,445,221
0.94
Oct 13, 2025
4.94
5.08
4.71
5.01
5.01
+1.42%
4,786,738
1.32
Oct 10, 2025
5.05
5.05
4.86
4.94
4.94
-2.37%
3,788,763
1.02
Oct 09, 2025
5.05
5.16
5.00
5.06
5.06
0.00%
2,923,591
0.78
Oct 08, 2025
5.19
5.21
5.02
5.06
5.06
-2.13%
3,940,793
1.05
Oct 07, 2025
5.20
5.23
5.09
5.17
5.17
-0.58%
4,707,816
1.25
Oct 06, 2025
5.25
5.33
5.16
5.20
5.20
-1.14%
3,278,397
0.86
Oct 03, 2025
5.25
5.35
5.24
5.26
5.26
+0.19%
3,252,833
0.85
Rows: