NASDAQ : ARDX
Ardelyx, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 3.03 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 755.04M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Ardelyx, Inc. (ARDX) closed at 2.995 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.99 | 3.085 | 2.975 | 2.995 | 1,160,340 | -1.16% |
| 2026-10-30 | 3.09 | 3.119 | 2.96 | 3.03 | 3,625,878 | -2.26% |
| 2026-10-29 | 3.115 | 3.16 | 3.075 | 3.1 | 2,550,075 | +0.00% |
| 2026-10-28 | 2.98 | 3.11 | 2.955 | 3.1 | 3,941,617 | +3.33% |
| 2026-10-27 | 3.01 | 3.04 | 2.97 | 3 | 4,862,073 | +0.00% |
| 2026-10-26 | 3.08 | 3.11 | 2.99 | 3 | 5,000,624 | -2.60% |
| 2026-10-23 | 3.17 | 3.2 | 3.02 | 3.08 | 4,816,848 | -3.75% |
| 2026-10-22 | 3.13 | 3.22 | 3.11 | 3.2 | 2,723,800 | +2.24% |
| 2026-10-21 | 3.23 | 3.23 | 3.12 | 3.13 | 3,017,464 | -2.49% |
| 2026-10-20 | 3.1 | 3.25 | 3.1 | 3.21 | 3,964,190 | +3.88% |
| 2026-10-19 | 3.09 | 3.13 | 3.05 | 3.09 | 3,227,276 | +0.00% |
| 2026-10-16 | 3.26 | 3.265 | 3.08 | 3.09 | 5,775,908 | -5.50% |
| 2026-10-15 | 3.24 | 3.35 | 3.19 | 3.27 | 4,072,157 | +2.51% |
| 2026-10-14 | 3.1 | 3.25 | 3.06 | 3.19 | 5,828,760 | +2.24% |
| 2026-10-13 | 3.2 | 3.205 | 3.09 | 3.12 | 6,872,758 | -3.41% |
| 2026-10-12 | 3.28 | 3.28 | 3.18 | 3.23 | 3,537,472 | -1.52% |
| 2026-10-09 | 3.26 | 3.3 | 3.21 | 3.28 | 2,357,879 | +0.31% |
| 2026-10-08 | 3.23 | 3.3 | 3.18 | 3.27 | 6,538,602 | +0.31% |
| 2026-10-07 | 3.26 | 3.35 | 3.22 | 3.26 | 5,389,483 | -1.51% |
| 2026-10-06 | 3.39 | 3.408 | 3.23 | 3.31 | 5,818,809 | -2.36% |
| 2026-10-05 | 3.35 | 3.42 | 3.28 | 3.39 | 4,253,035 | +1.50% |
| 2026-10-02 | 3.38 | 3.4 | 3.29 | 3.34 | 4,092,151 | -1.18% |
| 2026-10-01 | 3.46 | 3.46 | 3.355 | 3.38 | 4,107,364 | -1.17% |
| 2026-09-30 | 3.43 | 3.46 | 3.365 | 3.42 | 4,412,507 | +0.88% |
| 2026-09-29 | 3.42 | 3.435 | 3.31 | 3.39 | 4,434,057 | -0.59% |
| 2026-09-28 | 3.4 | 3.44 | 3.375 | 3.41 | 3,318,164 | -0.29% |
| 2026-09-25 | 3.47 | 3.485 | 3.4 | 3.42 | 2,126,085 | -0.87% |
| 2026-09-24 | 3.47 | 3.49 | 3.415 | 3.45 | 3,233,585 | -0.86% |
| 2026-09-23 | 3.6 | 3.62 | 3.42 | 3.48 | 6,279,819 | -3.87% |
| 2026-09-22 | 3.54 | 3.63 | 3.47 | 3.62 | 3,988,939 | +3.43% |
| 2026-09-21 | 3.455 | 3.525 | 3.37 | 3.5 | 2,834,103 | +2.34% |
| 2026-09-18 | 3.38 | 3.445 | 3.33 | 3.42 | 6,443,091 | +1.18% |
| 2026-09-17 | 3.44 | 3.495 | 3.34 | 3.38 | 4,231,994 | -0.29% |
| 2026-09-16 | 3.4 | 3.43 | 3.34 | 3.39 | 5,377,948 | -0.29% |
| 2026-09-15 | 3.52 | 3.521 | 3.38 | 3.4 | 5,096,127 | -3.41% |
| 2026-09-14 | 3.6 | 3.6 | 3.51 | 3.52 | 4,364,487 | -1.68% |
| 2026-09-11 | 3.65 | 3.68 | 3.56 | 3.58 | 5,690,263 | -1.10% |
| 2026-09-10 | 3.77 | 3.78 | 3.61 | 3.62 | 4,047,354 | -4.74% |
| 2026-09-09 | 3.73 | 3.915 | 3.69 | 3.8 | 4,473,755 | +0.80% |
| 2026-09-08 | 3.76 | 3.8 | 3.71 | 3.77 | 2,958,736 | -0.26% |
| 2026-09-04 | 3.68 | 3.78 | 3.68 | 3.78 | 2,982,312 | +1.89% |
| 2026-09-03 | 3.8 | 3.83 | 3.685 | 3.71 | 3,470,482 | -2.37% |
| 2026-09-02 | 3.75 | 3.835 | 3.725 | 3.8 | 3,913,811 | +1.06% |
| 2026-09-01 | 3.78 | 3.815 | 3.75 | 3.76 | 3,647,210 | -0.53% |
| 2026-08-31 | 3.8 | 3.81 | 3.68 | 3.78 | 3,801,734 | -0.79% |
| 2026-08-28 | 3.81 | 3.9 | 3.75 | 3.81 | 5,133,520 | -0.26% |
| 2026-08-27 | 3.83 | 3.86 | 3.79 | 3.82 | 2,286,142 | -0.26% |
| 2026-08-26 | 3.845 | 3.89 | 3.775 | 3.83 | 2,916,874 | +1.32% |
| 2026-08-25 | 3.75 | 3.925 | 3.75 | 3.78 | 3,428,416 | +1.07% |
| 2026-08-24 | 3.88 | 3.89 | 3.725 | 3.74 | 5,216,758 | -3.86% |
| 2026-08-21 | 3.92 | 3.97 | 3.88 | 3.89 | 2,879,273 | -0.26% |
| 2026-08-20 | 4.04 | 4.067 | 3.86 | 3.9 | 4,565,257 | -3.23% |
| 2026-08-19 | 4.02 | 4.07 | 3.944 | 4.03 | 3,050,143 | +2.81% |
| 2026-08-18 | 4.05 | 4.09 | 3.89 | 3.92 | 4,041,483 | -3.45% |
| 2026-08-17 | 4.06 | 4.09 | 4 | 4.06 | 3,667,535 | +0.00% |
| 2026-08-14 | 3.93 | 4.07 | 3.86 | 4.06 | 3,978,332 | +3.84% |
| 2026-08-13 | 4.03 | 4.04 | 3.86 | 3.91 | 4,354,766 | -1.51% |
| 2026-08-12 | 3.94 | 4.009 | 3.89 | 3.97 | 4,954,857 | +0.76% |
| 2026-08-11 | 4.02 | 4.09 | 3.92 | 3.94 | 8,166,587 | -1.50% |
| 2026-08-10 | 4.05 | 4.12 | 3.9 | 4 | 10,814,226 | +0.00% |
| 2026-08-07 | 4.05 | 4.27 | 3.9 | 4 | 20,071,166 | -17.86% |
| 2026-08-06 | 4.89 | 5 | 4.815 | 4.87 | 7,283,060 | -0.81% |
| 2026-08-05 | 5.04 | 5.099 | 4.84 | 4.91 | 3,109,709 | -2.00% |
| 2026-08-04 | 5.02 | 5.03 | 4.82 | 5.01 | 3,130,089 | +0.60% |
| 2026-08-03 | 4.98 | 5.025 | 4.88 | 4.98 | 2,919,404 | +0.61% |
| 2026-07-31 | 5.04 | 5.05 | 4.92 | 4.95 | 2,762,690 | -1.79% |
| 2026-07-30 | 4.97 | 5.04 | 4.905 | 5.04 | 2,593,355 | +0.80% |
| 2026-07-29 | 5.08 | 5.096 | 4.97 | 5 | 2,183,328 | -1.67% |
| 2026-07-28 | 5.07 | 5.125 | 5.025 | 5.085 | 1,655,742 | +0.49% |
| 2026-07-27 | 5.13 | 5.21 | 5.06 | 5.06 | 1,811,016 | +0.60% |
| 2026-07-24 | 5.15 | 5.17 | 5.02 | 5.03 | 1,719,500 | -1.95% |
| 2026-07-23 | 5 | 5.15 | 4.969 | 5.13 | 2,074,421 | +0.98% |
| 2026-07-22 | 5.03 | 5.094 | 5.004 | 5.08 | 2,180,146 | -0.20% |
| 2026-07-21 | 5.09 | 5.115 | 4.98 | 5.09 | 3,795,123 | +0.00% |
| 2026-07-20 | 5.23 | 5.27 | 5.08 | 5.09 | 2,368,081 | -2.12% |
| 2026-07-17 | 5.01 | 5.235 | 5 | 5.2 | 3,274,381 | +1.46% |
| 2026-07-16 | 5.25 | 5.27 | 5.06 | 5.125 | 2,445,574 | -3.30% |
| 2026-07-15 | 5.11 | 5.315 | 5.02 | 5.3 | 2,669,683 | +2.71% |
| 2026-07-14 | 5.14 | 5.2 | 5.072 | 5.16 | 2,661,324 | +0.39% |
| 2026-07-13 | 5.25 | 5.28 | 5.045 | 5.14 | 2,929,499 | -2.65% |
| 2026-07-10 | 5.38 | 5.39 | 5.19 | 5.28 | 2,336,676 | -1.86% |
| 2026-07-09 | 5.43 | 5.45 | 5.33 | 5.38 | 2,171,532 | -0.92% |
| 2026-07-08 | 5.36 | 5.44 | 5.26 | 5.43 | 3,565,475 | +0.93% |
| 2026-07-07 | 5.36 | 5.56 | 5.29 | 5.38 | 4,576,020 | +0.75% |
| 2026-07-06 | 5.2 | 5.41 | 5.15 | 5.34 | 3,612,995 | +1.33% |
| 2026-07-02 | 5.18 | 5.275 | 5.14 | 5.27 | 3,208,570 | +2.13% |
| 2026-07-01 | 5.105 | 5.275 | 5.06 | 5.16 | 5,228,935 | +1.18% |
| 2026-06-30 | 5.19 | 5.25 | 4.935 | 5.1 | 7,361,391 | -2.49% |
| 2026-06-29 | 5.61 | 5.62 | 5.085 | 5.23 | 8,988,538 | -5.77% |
| 2026-06-26 | 6.06 | 6.27 | 5.45 | 5.55 | 17,524,272 | -8.42% |
| 2026-06-25 | 6.283 | 6.39 | 6.04 | 6.06 | 2,109,279 | -2.10% |
| 2026-06-24 | 6.28 | 6.38 | 6.145 | 6.19 | 2,892,716 | +0.16% |
| 2026-06-23 | 6.35 | 6.47 | 6.17 | 6.18 | 3,087,210 | -2.98% |
| 2026-06-22 | 6.09 | 6.415 | 6.075 | 6.37 | 4,905,851 | +5.29% |
| 2026-06-18 | 5.9 | 6.07 | 5.75 | 6.05 | 9,839,094 | +3.60% |
| 2026-06-17 | 5.7 | 5.945 | 5.7 | 5.84 | 3,424,545 | +3.00% |
| 2026-06-16 | 5.74 | 5.87 | 5.575 | 5.67 | 3,375,545 | -0.26% |
| 2026-06-15 | 5.785 | 5.84 | 5.62 | 5.685 | 3,105,302 | -0.09% |
| 2026-06-12 | 5.8 | 5.9 | 5.68 | 5.69 | 2,628,436 | -1.73% |
| 2026-06-11 | 5.64 | 5.9 | 5.535 | 5.79 | 3,651,913 | +3.21% |
| 2026-06-10 | 5.55 | 5.91 | 5.545 | 5.61 | 2,939,943 | +0.18% |
| 2026-06-09 | 5.65 | 5.72 | 5.48 | 5.6 | 2,977,989 | +1.08% |
| 2026-06-08 | 5.62 | 5.68 | 5.521 | 5.54 | 1,817,486 | -0.36% |
| 2026-06-05 | 5.43 | 5.636 | 5.39 | 5.56 | 4,589,691 | +2.96% |
| 2026-06-04 | 5.5 | 5.545 | 5.38 | 5.4 | 2,572,480 | -0.37% |
| 2026-06-03 | 5.53 | 5.6 | 5.31 | 5.42 | 3,821,295 | -1.81% |
| 2026-06-02 | 5.69 | 5.7 | 5.48 | 5.52 | 4,149,229 | -3.66% |
| 2026-06-01 | 6 | 6 | 5.73 | 5.73 | 2,628,558 | -5.13% |
| 2026-05-29 | 6.265 | 6.3 | 6.03 | 6.04 | 2,803,812 | -3.36% |
| 2026-05-28 | 6.13 | 6.34 | 6.11 | 6.25 | 1,980,587 | +1.30% |
| 2026-05-27 | 6.32 | 6.35 | 6.1 | 6.17 | 2,338,714 | -1.28% |
| 2026-05-26 | 6.16 | 6.295 | 6.08 | 6.25 | 2,605,399 | +2.29% |
| 2026-05-22 | 6.35 | 6.37 | 6.1 | 6.11 | 2,321,999 | -3.78% |
| 2026-05-21 | 6.18 | 6.44 | 6.09 | 6.35 | 2,927,620 | +1.28% |
| 2026-05-20 | 6.06 | 6.41 | 6.06 | 6.27 | 2,793,960 | +2.96% |
| 2026-05-19 | 6.115 | 6.24 | 6.03 | 6.09 | 2,357,869 | -0.33% |
| 2026-05-18 | 6.2 | 6.3 | 6.05 | 6.11 | 3,132,970 | -1.93% |
| 2026-05-15 | 6.38 | 6.41 | 6.205 | 6.23 | 3,244,106 | -3.56% |
| 2026-05-14 | 6.39 | 6.5 | 6.295 | 6.46 | 2,075,754 | +1.25% |
| 2026-05-13 | 6.44 | 6.5 | 6.168 | 6.38 | 7,236,325 | -3.48% |