5 DAY PERFORMANCE
+84.73%
1 MONTH PERFORMANCE
+63.66%
3 MONTH PERFORMANCE
+13.63%
6 MONTH PERFORMANCE
+1.15%
YEAR-TO-DATE PERFORMANCE
+5.83%
1 YEAR PERFORMANCE
+21.94%
Ardelyx Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $3.23 | $3.27 (1.24%) | $3.30 | $3.18 | 6.54 M | $811.18 M |
| 10/07/2026 | $3.26 | $3.26 (0%) | $3.35 | $3.22 | 5.39 M | $808.70 M |
| 10/06/2026 | $3.39 | $3.31 (-2.36%) | $3.41 | $3.23 | 5.82 M | $821.10 M |
| 10/05/2026 | $3.35 | $3.39 (1.19%) | $3.42 | $3.28 | 4.25 M | $840.95 M |
| 10/02/2026 | $3.38 | $3.34 (-1.18%) | $3.40 | $3.29 | 4.10 M | $828.54 M |
| 10/01/2026 | $3.46 | $3.38 (-2.31%) | $3.46 | $3.36 | 4.11 M | $838.47 M |
| 09/30/2026 | $3.43 | $3.42 (-0.29%) | $3.46 | $3.37 | 4.41 M | $848.39 M |
| 09/29/2026 | $3.42 | $3.39 (-0.88%) | $3.44 | $3.31 | 4.43 M | $840.95 M |
| 09/28/2026 | $3.40 | $3.41 (0.29%) | $3.44 | $3.38 | 3.32 M | $845.91 M |
| 09/25/2026 | $3.47 | $3.42 (-1.44%) | $3.49 | $3.40 | 2.13 M | $848.39 M |
| 09/24/2026 | $3.47 | $3.45 (-0.58%) | $3.49 | $3.42 | 3.23 M | $855.83 M |
| 09/23/2026 | $3.60 | $3.48 (-3.33%) | $3.62 | $3.42 | 6.28 M | $863.27 M |
| 09/22/2026 | $3.54 | $3.62 (2.26%) | $3.63 | $3.47 | 3.99 M | $898.00 M |
| 09/21/2026 | $3.46 | $3.50 (1.16%) | $3.53 | $3.37 | 2.83 M | $868.24 M |
| 09/18/2026 | $3.38 | $3.42 (1.18%) | $3.45 | $3.33 | 6.44 M | $848.39 M |
| 09/17/2026 | $3.44 | $3.38 (-1.74%) | $3.50 | $3.34 | 4.23 M | $838.47 M |
| 09/16/2026 | $3.40 | $3.39 (-0.29%) | $3.43 | $3.34 | 5.38 M | $840.95 M |
| 09/15/2026 | $3.52 | $3.40 (-3.41%) | $3.52 | $3.38 | 5.10 M | $843.43 M |
| 09/14/2026 | $3.60 | $3.52 (-2.22%) | $3.60 | $3.51 | 4.36 M | $873.20 M |
| 09/11/2026 | $3.65 | $3.58 (-1.92%) | $3.68 | $3.56 | 5.69 M | $888.08 M |
| 09/10/2026 | $3.77 | $3.62 (-3.98%) | $3.78 | $3.61 | 4.05 M | $898.00 M |
| 09/09/2026 | $3.73 | $3.80 (1.88%) | $3.92 | $3.69 | 4.47 M | $942.66 M |
| 09/08/2026 | $3.76 | $3.77 (0.27%) | $3.80 | $3.71 | 2.96 M | $935.21 M |
| 09/04/2026 | $3.68 | $3.78 (2.72%) | $3.78 | $3.68 | 2.98 M | $937.69 M |
| 09/03/2026 | $3.80 | $3.71 (-2.37%) | $3.83 | $3.69 | 3.47 M | $920.33 M |
| 09/02/2026 | $3.75 | $3.80 (1.33%) | $3.84 | $3.73 | 3.91 M | $942.66 M |
| 09/01/2026 | $3.78 | $3.76 (-0.53%) | $3.82 | $3.75 | 3.65 M | $932.73 M |
| 08/31/2026 | $3.80 | $3.78 (-0.53%) | $3.81 | $3.68 | 3.80 M | $937.69 M |
| 08/28/2026 | $3.81 | $3.81 (0%) | $3.90 | $3.75 | 5.13 M | $945.14 M |
| 08/27/2026 | $3.83 | $3.82 (-0.26%) | $3.86 | $3.79 | 2.29 M | $947.62 M |
| 08/26/2026 | $3.85 | $3.83 (-0.52%) | $3.89 | $3.78 | 2.92 M | $950.10 M |
| 08/25/2026 | $3.75 | $3.78 (0.8%) | $3.93 | $3.75 | 3.43 M | $937.69 M |
| 08/24/2026 | $3.88 | $3.74 (-3.61%) | $3.89 | $3.73 | 5.22 M | $927.77 M |
| 08/21/2026 | $3.92 | $3.89 (-0.77%) | $3.97 | $3.88 | 2.88 M | $964.98 M |
| 08/20/2026 | $4.04 | $3.90 (-3.47%) | $4.07 | $3.86 | 4.57 M | $967.46 M |
| 08/19/2026 | $4.02 | $4.03 (0.25%) | $4.07 | $3.94 | 3.05 M | $999.71 M |
| 08/18/2026 | $4.05 | $3.92 (-3.21%) | $4.09 | $3.89 | 4.04 M | $972.42 M |
| 08/17/2026 | $4.06 | $4.06 (0%) | $4.09 | $4.00 | 3.67 M | $1.01 B |
| 08/14/2026 | $3.93 | $4.06 (3.31%) | $4.07 | $3.86 | 3.98 M | $1.01 B |
| 08/13/2026 | $4.03 | $3.91 (-2.98%) | $4.04 | $3.86 | 4.35 M | $969.94 M |
| 08/12/2026 | $3.94 | $3.97 (0.76%) | $4.01 | $3.89 | 4.95 M | $984.83 M |
| 08/11/2026 | $4.02 | $3.94 (-1.99%) | $4.09 | $3.92 | 8.17 M | $977.38 M |
| 08/10/2026 | $4.05 | $4.00 (-1.23%) | $4.12 | $3.90 | 10.81 M | $992.27 M |
| 08/07/2026 | $4.05 | $4.00 (-1.23%) | $4.27 | $3.90 | 20.07 M | $992.27 M |
| 08/06/2026 | $4.89 | $4.87 (-0.41%) | $5.00 | $4.82 | 7.28 M | $1.21 B |
| 08/05/2026 | $5.04 | $4.91 (-2.58%) | $5.10 | $4.84 | 3.11 M | $1.22 B |
| 08/04/2026 | $5.02 | $5.01 (-0.2%) | $5.03 | $4.82 | 3.13 M | $1.24 B |
| 08/03/2026 | $4.98 | $4.98 (0%) | $5.03 | $4.88 | 2.92 M | $1.24 B |
| 07/31/2026 | $5.04 | $4.95 (-1.79%) | $5.05 | $4.92 | 2.76 M | $1.22 B |
| 07/30/2026 | $4.97 | $5.04 (1.41%) | $5.04 | $4.91 | 2.59 M | $1.24 B |
| 07/29/2026 | $5.08 | $5.00 (-1.57%) | $5.10 | $4.97 | 2.18 M | $1.23 B |
| 07/28/2026 | $5.07 | $5.09 (0.39%) | $5.12 | $5.03 | 1.66 M | $1.25 B |
| 07/27/2026 | $5.13 | $5.06 (-1.36%) | $5.21 | $5.06 | 1.81 M | $1.24 B |
| 07/24/2026 | $5.15 | $5.03 (-2.33%) | $5.17 | $5.02 | 1.72 M | $1.24 B |
| 07/23/2026 | $5.00 | $5.13 (2.6%) | $5.15 | $4.97 | 2.07 M | $1.26 B |
| 07/22/2026 | $5.03 | $5.08 (0.99%) | $5.09 | $5.00 | 2.18 M | $1.25 B |
| 07/21/2026 | $5.09 | $5.09 (0%) | $5.12 | $4.98 | 3.80 M | $1.25 B |
| 07/20/2026 | $5.23 | $5.09 (-2.68%) | $5.27 | $5.08 | 2.37 M | $1.25 B |
| 07/17/2026 | $5.01 | $5.20 (3.79%) | $5.24 | $5.00 | 3.27 M | $1.28 B |
| 07/16/2026 | $5.25 | $5.13 (-2.29%) | $5.27 | $5.06 | 2.45 M | $1.26 B |
| 07/15/2026 | $5.11 | $5.30 (3.72%) | $5.32 | $5.02 | 2.67 M | $1.30 B |
| 07/14/2026 | $5.14 | $5.16 (0.39%) | $5.20 | $5.07 | 2.66 M | $1.27 B |
| 07/13/2026 | $5.25 | $5.14 (-2.1%) | $5.28 | $5.05 | 2.93 M | $1.26 B |
| 07/10/2026 | $5.38 | $5.28 (-1.86%) | $5.39 | $5.19 | 2.34 M | $1.30 B |
| 07/09/2026 | $5.43 | $5.38 (-0.92%) | $5.45 | $5.33 | 2.17 M | $1.32 B |
| 07/08/2026 | $5.36 | $5.43 (1.31%) | $5.44 | $5.26 | 3.57 M | $1.33 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
