Ardelyx, Inc. - Common Stock (ARDX)
6.1100
-0.2400 (-3.78%)
NASDAQ· Last Trade: May 25th, 11:47 PM EDT
Historical Prices For Ardelyx, Inc. - Common Stock (ARDX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/22/2026 | 6.35 | 6.37 | 6.10 | 6.11 | 2,322,002 | 6.11 |
| 5/21/2026 | 6.18 | 6.44 | 6.09 | 6.35 | 2,927,620 | 6.35 |
| 5/20/2026 | 6.06 | 6.41 | 6.06 | 6.27 | 2,793,760 | 6.27 |
| 5/19/2026 | 6.11 | 6.24 | 6.03 | 6.09 | 2,357,668 | 6.09 |
| 5/18/2026 | 6.20 | 6.30 | 6.05 | 6.11 | 3,132,897 | 6.11 |
| 5/15/2026 | 6.38 | 6.41 | 6.21 | 6.23 | 3,244,107 | 6.23 |
| 5/14/2026 | 6.39 | 6.50 | 6.29 | 6.46 | 2,073,252 | 6.46 |
| 5/13/2026 | 6.44 | 6.50 | 6.17 | 6.38 | 7,235,183 | 6.38 |
| 5/12/2026 | 6.64 | 6.68 | 6.48 | 6.61 | 1,822,777 | 6.61 |
| 5/11/2026 | 6.80 | 6.83 | 6.57 | 6.61 | 4,044,147 | 6.61 |
| 5/08/2026 | 7.04 | 7.20 | 6.71 | 6.78 | 5,863,204 | 6.78 |
| 5/07/2026 | 7.08 | 7.19 | 6.93 | 6.98 | 3,921,436 | 6.98 |
| 5/06/2026 | 7.16 | 7.39 | 6.99 | 7.10 | 4,662,929 | 7.10 |
| 5/05/2026 | 7.30 | 7.42 | 6.94 | 7.13 | 5,857,423 | 7.13 |
| 5/04/2026 | 7.14 | 7.43 | 7.02 | 7.30 | 8,096,306 | 7.30 |
| 5/01/2026 | 6.00 | 7.06 | 6.00 | 6.88 | 11,630,952 | 6.88 |
| 4/30/2026 | 6.07 | 6.40 | 6.04 | 6.33 | 8,451,469 | 6.33 |
| 4/29/2026 | 5.94 | 6.10 | 5.82 | 6.01 | 3,414,468 | 6.01 |
| 4/28/2026 | 6.04 | 6.09 | 5.96 | 5.97 | 1,914,591 | 5.97 |
| 4/27/2026 | 5.93 | 6.16 | 5.93 | 5.99 | 2,679,396 | 5.99 |
| 4/24/2026 | 6.00 | 6.04 | 5.87 | 5.95 | 2,254,430 | 5.95 |
| 4/23/2026 | 6.03 | 6.17 | 5.88 | 5.96 | 2,031,873 | 5.96 |
| 4/22/2026 | 6.08 | 6.12 | 5.93 | 6.02 | 2,962,224 | 6.02 |
| 4/21/2026 | 6.33 | 6.37 | 5.88 | 5.96 | 3,963,882 | 5.96 |
| 4/20/2026 | 6.40 | 6.53 | 6.26 | 6.30 | 3,076,288 | 6.30 |
| 4/17/2026 | 6.44 | 6.54 | 6.28 | 6.45 | 3,361,507 | 6.45 |
| 4/16/2026 | 6.30 | 6.35 | 6.18 | 6.28 | 1,668,729 | 6.28 |
| 4/15/2026 | 6.37 | 6.46 | 6.21 | 6.30 | 3,431,973 | 6.30 |
| 4/14/2026 | 6.37 | 6.50 | 6.24 | 6.33 | 3,737,214 | 6.33 |
| 4/13/2026 | 6.18 | 6.41 | 6.17 | 6.33 | 2,958,969 | 6.33 |
| 4/10/2026 | 6.16 | 6.28 | 6.07 | 6.18 | 3,478,391 | 6.18 |
| 4/09/2026 | 6.05 | 6.17 | 5.95 | 6.13 | 2,582,294 | 6.13 |
| 4/08/2026 | 6.12 | 6.22 | 6.05 | 6.10 | 3,052,401 | 6.10 |
| 4/07/2026 | 5.92 | 5.96 | 5.73 | 5.95 | 1,773,231 | 5.95 |
| 4/06/2026 | 5.95 | 6.08 | 5.93 | 5.97 | 1,574,480 | 5.97 |
| 4/02/2026 | 5.88 | 6.04 | 5.82 | 5.94 | 2,400,587 | 5.94 |
| 4/01/2026 | 6.04 | 6.22 | 6.03 | 6.11 | 6,441,625 | 6.11 |
| 3/31/2026 | 5.69 | 6.04 | 5.68 | 5.99 | 5,472,543 | 5.99 |
| 3/30/2026 | 5.39 | 5.59 | 5.35 | 5.55 | 2,584,186 | 5.55 |
| 3/27/2026 | 5.62 | 5.71 | 5.44 | 5.48 | 2,520,501 | 5.48 |
| 3/26/2026 | 5.51 | 5.80 | 5.51 | 5.69 | 2,922,880 | 5.69 |
| 3/25/2026 | 5.45 | 5.73 | 5.45 | 5.64 | 2,496,818 | 5.64 |
| 3/24/2026 | 5.24 | 5.36 | 5.00 | 5.35 | 4,625,260 | 5.35 |
| 3/23/2026 | 5.44 | 5.50 | 5.28 | 5.31 | 3,925,741 | 5.31 |
| 3/20/2026 | 5.49 | 5.51 | 5.26 | 5.31 | 8,465,845 | 5.31 |
| 3/19/2026 | 5.50 | 5.54 | 5.30 | 5.50 | 3,407,845 | 5.50 |
| 3/18/2026 | 5.78 | 5.79 | 5.54 | 5.55 | 2,907,686 | 5.55 |
| 3/17/2026 | 5.82 | 5.89 | 5.79 | 5.83 | 2,185,930 | 5.83 |
| 3/16/2026 | 5.84 | 5.92 | 5.77 | 5.84 | 1,945,391 | 5.84 |
| 3/13/2026 | 5.70 | 5.89 | 5.65 | 5.78 | 2,775,140 | 5.78 |
| 3/12/2026 | 5.94 | 5.94 | 5.60 | 5.66 | 2,785,225 | 5.66 |
| 3/11/2026 | 6.07 | 6.12 | 5.91 | 5.99 | 2,246,292 | 5.99 |
| 3/10/2026 | 6.30 | 6.38 | 6.03 | 6.12 | 2,681,614 | 6.12 |
| 3/09/2026 | 6.14 | 6.27 | 6.02 | 6.17 | 3,283,003 | 6.17 |
| 3/06/2026 | 6.15 | 6.26 | 6.04 | 6.19 | 2,675,764 | 6.19 |
| 3/05/2026 | 6.62 | 6.72 | 6.25 | 6.27 | 3,563,028 | 6.27 |
| 3/04/2026 | 6.30 | 6.69 | 6.13 | 6.65 | 3,952,077 | 6.65 |
| 3/03/2026 | 6.34 | 6.34 | 6.08 | 6.22 | 2,721,447 | 6.22 |
| 3/02/2026 | 6.25 | 6.54 | 6.25 | 6.47 | 2,500,170 | 6.47 |
| 2/27/2026 | 6.55 | 6.63 | 6.34 | 6.55 | 3,603,901 | 6.55 |
| 2/26/2026 | 6.59 | 6.68 | 6.43 | 6.63 | 3,157,731 | 6.63 |