Ardelyx, Inc. - Common Stock (ARDX)
5.2600
+0.2400 (4.78%)
NASDAQ · Last Trade: Apr 27th, 12:51 AM EDT
Historical Prices For Ardelyx, Inc. - Common Stock (ARDX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/25/2025 | 5.00 | 5.28 | 4.89 | 5.26 | 4,563,878 | 5.26 |
| 4/24/2025 | 4.85 | 5.03 | 4.80 | 5.02 | 4,890,600 | 5.02 |
| 4/23/2025 | 4.95 | 5.07 | 4.76 | 4.85 | 4,193,136 | 4.85 |
| 4/22/2025 | 4.57 | 4.84 | 4.57 | 4.81 | 4,989,915 | 4.81 |
| 4/21/2025 | 4.75 | 4.81 | 4.54 | 4.56 | 4,425,143 | 4.56 |
| 4/17/2025 | 4.60 | 4.83 | 4.55 | 4.82 | 5,059,323 | 4.82 |
| 4/16/2025 | 4.63 | 4.67 | 4.50 | 4.60 | 3,501,863 | 4.60 |
| 4/15/2025 | 4.56 | 4.70 | 4.52 | 4.64 | 4,801,606 | 4.64 |
| 4/14/2025 | 4.65 | 4.69 | 4.43 | 4.57 | 4,497,275 | 4.57 |
| 4/11/2025 | 4.22 | 4.50 | 4.17 | 4.46 | 6,123,080 | 4.46 |
| 4/10/2025 | 4.37 | 4.39 | 4.06 | 4.25 | 6,256,503 | 4.25 |
| 4/09/2025 | 4.24 | 4.62 | 4.02 | 4.50 | 8,052,862 | 4.50 |
| 4/08/2025 | 4.65 | 4.73 | 4.28 | 4.33 | 5,457,523 | 4.33 |
| 4/07/2025 | 4.37 | 4.53 | 4.15 | 4.45 | 6,844,683 | 4.45 |
| 4/04/2025 | 4.59 | 4.71 | 4.45 | 4.58 | 8,789,819 | 4.58 |
| 4/03/2025 | 4.76 | 4.83 | 4.53 | 4.74 | 6,586,039 | 4.74 |
| 4/02/2025 | 4.73 | 4.92 | 4.72 | 4.88 | 4,529,845 | 4.88 |
| 4/01/2025 | 4.91 | 4.95 | 4.75 | 4.79 | 5,075,440 | 4.79 |
| 3/31/2025 | 4.83 | 5.00 | 4.67 | 4.91 | 5,716,273 | 4.91 |
| 3/28/2025 | 5.14 | 5.14 | 4.91 | 4.93 | 3,517,259 | 4.93 |
| 3/27/2025 | 5.03 | 5.19 | 4.95 | 5.14 | 4,976,850 | 5.14 |
| 3/26/2025 | 5.23 | 5.23 | 4.95 | 5.04 | 5,500,099 | 5.04 |
| 3/25/2025 | 5.24 | 5.26 | 5.03 | 5.19 | 7,504,927 | 5.19 |
| 3/24/2025 | 5.20 | 5.37 | 5.12 | 5.25 | 3,716,708 | 5.25 |
| 3/21/2025 | 5.43 | 5.50 | 5.00 | 5.13 | 8,718,153 | 5.13 |
| 3/20/2025 | 5.32 | 5.56 | 5.32 | 5.49 | 3,524,326 | 5.49 |
| 3/19/2025 | 5.30 | 5.38 | 5.14 | 5.37 | 3,920,025 | 5.37 |
| 3/18/2025 | 5.35 | 5.43 | 5.18 | 5.32 | 3,422,687 | 5.32 |
| 3/17/2025 | 5.43 | 5.52 | 5.32 | 5.42 | 3,373,951 | 5.42 |
| 3/14/2025 | 5.46 | 5.52 | 5.38 | 5.47 | 2,785,171 | 5.47 |
| 3/13/2025 | 5.38 | 5.58 | 5.37 | 5.41 | 2,157,905 | 5.41 |
| 3/12/2025 | 5.66 | 5.73 | 5.36 | 5.44 | 3,266,605 | 5.44 |
| 3/11/2025 | 5.24 | 5.64 | 5.21 | 5.62 | 2,980,284 | 5.62 |
| 3/10/2025 | 5.22 | 5.35 | 5.16 | 5.24 | 2,431,770 | 5.24 |
| 3/07/2025 | 5.37 | 5.47 | 5.26 | 5.30 | 2,630,035 | 5.30 |
| 3/06/2025 | 5.34 | 5.53 | 5.31 | 5.32 | 2,584,200 | 5.32 |
| 3/05/2025 | 5.44 | 5.52 | 5.35 | 5.44 | 2,818,937 | 5.44 |
| 3/04/2025 | 5.09 | 5.46 | 5.07 | 5.41 | 4,174,970 | 5.41 |
| 3/03/2025 | 5.40 | 5.43 | 5.05 | 5.08 | 3,411,010 | 5.08 |
| 2/28/2025 | 5.16 | 5.40 | 5.11 | 5.36 | 3,645,712 | 5.36 |
| 2/27/2025 | 5.22 | 5.48 | 5.21 | 5.22 | 2,922,175 | 5.22 |
| 2/26/2025 | 5.30 | 5.30 | 5.05 | 5.10 | 3,131,126 | 5.10 |
| 2/25/2025 | 5.13 | 5.18 | 4.95 | 5.18 | 3,554,254 | 5.18 |
| 2/24/2025 | 5.05 | 5.24 | 4.83 | 5.13 | 3,802,153 | 5.13 |
| 2/21/2025 | 5.73 | 5.73 | 5.05 | 5.06 | 6,754,897 | 5.06 |
| 2/20/2025 | 5.70 | 5.87 | 5.46 | 5.72 | 6,569,045 | 5.72 |
| 2/19/2025 | 6.40 | 6.55 | 6.33 | 6.36 | 4,675,767 | 6.36 |
| 2/18/2025 | 5.81 | 6.46 | 5.81 | 6.42 | 4,864,768 | 6.42 |
| 2/14/2025 | 5.72 | 5.88 | 5.64 | 5.79 | 3,515,028 | 5.79 |
| 2/13/2025 | 5.44 | 5.69 | 5.43 | 5.66 | 2,143,955 | 5.66 |
| 2/12/2025 | 5.43 | 5.58 | 5.37 | 5.45 | 3,426,986 | 5.45 |
| 2/11/2025 | 5.50 | 5.57 | 5.42 | 5.52 | 1,677,307 | 5.52 |
| 2/10/2025 | 5.62 | 5.62 | 5.41 | 5.57 | 2,506,976 | 5.57 |
| 2/07/2025 | 5.69 | 5.78 | 5.50 | 5.58 | 3,996,147 | 5.58 |
| 2/06/2025 | 5.54 | 5.76 | 5.45 | 5.67 | 3,303,287 | 5.67 |
| 2/05/2025 | 5.55 | 5.67 | 5.47 | 5.56 | 3,180,927 | 5.56 |
| 2/04/2025 | 5.29 | 5.55 | 5.27 | 5.52 | 3,045,524 | 5.52 |
| 2/03/2025 | 5.17 | 5.40 | 5.15 | 5.29 | 2,047,023 | 5.29 |
| 1/31/2025 | 5.36 | 5.50 | 5.25 | 5.36 | 4,696,822 | 5.36 |
| 1/30/2025 | 5.50 | 5.61 | 5.34 | 5.36 | 3,634,566 | 5.36 |
| 1/29/2025 | 5.44 | 5.54 | 5.36 | 5.48 | 2,318,932 | 5.48 |
| 1/28/2025 | 5.45 | 5.58 | 5.30 | 5.49 | 2,661,182 | 5.49 |
| 1/27/2025 | 5.52 | 5.80 | 5.46 | 5.47 | 3,798,904 | 5.47 |