Education
About Us
Working with TipRanks
Follow Us
Ardelyx (ARDX)
NASDAQ:ARDX
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 05, 2026
6.16
6.24
5.65
6.09
6.09
-0.98%
7,989,193
2.43
Jan 02, 2026
5.84
6.40
5.81
6.15
6.15
+5.49%
8,296,431
2.57
Jan 01, 2026
5.80
5.91
5.77
5.83
5.83
0.00%
0
0.00
Dec 31, 2025
5.80
5.91
5.77
5.83
5.83
+0.52%
3,433,922
1.05
Dec 30, 2025
5.82
5.99
5.72
5.80
5.80
+0.35%
2,948,125
0.90
Dec 29, 2025
5.75
5.79
5.69
5.78
5.78
+0.70%
2,042,266
0.62
Dec 26, 2025
5.93
5.95
5.73
5.74
5.74
-4.17%
2,047,865
0.62
Dec 25, 2025
5.80
6.04
5.77
5.99
5.99
0.00%
0
0.00
Dec 24, 2025
5.80
6.04
5.77
5.99
5.99
+3.28%
1,511,939
0.44
Dec 23, 2025
5.83
5.84
5.72
5.80
5.80
-0.68%
1,977,970
0.57
Dec 22, 2025
5.78
5.90
5.71
5.84
5.84
+2.82%
2,449,010
0.71
Dec 19, 2025
5.68
5.85
5.63
5.68
5.68
0.00%
6,549,071
1.95
Dec 18, 2025
5.79
5.89
5.66
5.68
5.68
-1.90%
2,317,254
0.69
Dec 17, 2025
5.97
6.06
5.78
5.79
5.79
-3.50%
2,861,015
0.85
Dec 16, 2025
6.19
6.23
5.98
6.00
6.00
-3.23%
2,651,999
0.78
Dec 15, 2025
6.21
6.41
6.14
6.20
6.20
-0.16%
2,676,285
0.79
Dec 12, 2025
6.03
6.30
5.92
6.21
6.21
+5.25%
3,765,996
1.11
Dec 11, 2025
5.91
6.04
5.83
5.90
5.90
-0.34%
2,415,065
0.71
Dec 10, 2025
5.84
5.97
5.77
5.92
5.92
+2.07%
3,015,507
0.89
Dec 09, 2025
5.86
6.00
5.80
5.80
5.80
-1.36%
2,405,724
0.71
Dec 08, 2025
6.04
6.07
5.73
5.88
5.88
-1.67%
2,709,015
0.80
Dec 05, 2025
5.87
6.20
5.77
5.98
5.98
+1.01%
4,062,151
1.20
Dec 04, 2025
5.81
5.93
5.73
5.92
5.92
+2.60%
2,515,614
0.74
Dec 03, 2025
5.56
5.83
5.56
5.77
5.77
+4.15%
2,580,586
0.76
Dec 02, 2025
5.63
5.71
5.49
5.54
5.54
-0.89%
1,986,490
0.58
Dec 01, 2025
5.84
5.85
5.58
5.59
5.59
-3.62%
2,606,406
0.75
Nov 28, 2025
5.95
6.00
5.76
5.80
5.80
-2.19%
1,062,640
0.30
Nov 27, 2025
5.83
6.02
5.66
5.93
5.93
0.00%
0
0.00
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
Rows: