5 DAY PERFORMANCE
-5.66%
1 MONTH PERFORMANCE
-11.66%
3 MONTH PERFORMANCE
-4.21%
6 MONTH PERFORMANCE
-20.76%
YEAR-TO-DATE PERFORMANCE
-1.38%
1 YEAR PERFORMANCE
-42.13%
Ardelyx, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $5.38 | $5.42 (0.74%) | $5.58 | $5.37 | 2.15 M | $1.29 B |
| 03/12/2025 | $5.66 | $5.44 (-3.89%) | $5.73 | $5.36 | 3.24 M | $1.28 B |
| 03/11/2025 | $5.24 | $5.62 (7.25%) | $5.65 | $5.22 | 2.98 M | $1.32 B |
| 03/10/2025 | $5.22 | $5.24 (0.38%) | $5.35 | $5.16 | 2.43 M | $1.23 B |
| 03/07/2025 | $5.37 | $5.30 (-1.3%) | $5.48 | $5.26 | 2.63 M | $1.25 B |
| 03/06/2025 | $5.34 | $5.32 (-0.37%) | $5.53 | $5.31 | 2.58 M | $1.25 B |
| 03/05/2025 | $5.44 | $5.44 (0%) | $5.52 | $5.35 | 2.82 M | $1.28 B |
| 03/04/2025 | $5.09 | $5.41 (6.29%) | $5.46 | $5.07 | 4.18 M | $1.27 B |
| 03/03/2025 | $5.40 | $5.08 (-5.93%) | $5.43 | $5.06 | 3.41 M | $1.19 B |
| 02/28/2025 | $5.16 | $5.36 (3.88%) | $5.40 | $5.11 | 3.65 M | $1.26 B |
| 02/27/2025 | $5.23 | $5.22 (-0.19%) | $5.48 | $5.21 | 2.92 M | $1.23 B |
| 02/26/2025 | $5.30 | $5.10 (-3.77%) | $5.30 | $5.05 | 3.16 M | $1.20 B |
| 02/25/2025 | $5.13 | $5.18 (0.97%) | $5.18 | $4.95 | 3.56 M | $1.22 B |
| 02/24/2025 | $5.05 | $5.13 (1.58%) | $5.24 | $4.84 | 3.80 M | $1.21 B |
| 02/21/2025 | $5.73 | $5.06 (-11.69%) | $5.73 | $5.05 | 6.75 M | $1.19 B |
| 02/20/2025 | $5.70 | $5.72 (0.35%) | $5.87 | $5.46 | 6.57 M | $1.35 B |
| 02/19/2025 | $6.40 | $6.36 (-0.63%) | $6.55 | $6.33 | 4.69 M | $1.50 B |
| 02/18/2025 | $5.81 | $6.42 (10.5%) | $6.46 | $5.81 | 4.87 M | $1.51 B |
| 02/14/2025 | $5.72 | $5.79 (1.22%) | $5.89 | $5.64 | 3.52 M | $1.37 B |
| 02/13/2025 | $5.44 | $5.66 (4.04%) | $5.69 | $5.43 | 2.15 M | $1.34 B |
| 02/12/2025 | $5.43 | $5.45 (0.37%) | $5.58 | $5.37 | 3.43 M | $1.29 B |
| 02/11/2025 | $5.50 | $5.52 (0.36%) | $5.57 | $5.42 | 1.68 M | $1.30 B |
| 02/10/2025 | $5.62 | $5.57 (-0.89%) | $5.62 | $5.41 | 2.51 M | $1.31 B |
| 02/07/2025 | $5.69 | $5.58 (-1.93%) | $5.78 | $5.50 | 4.00 M | $1.32 B |
| 02/06/2025 | $5.54 | $5.67 (2.35%) | $5.76 | $5.45 | 3.30 M | $1.34 B |
| 02/05/2025 | $5.55 | $5.56 (0.18%) | $5.67 | $5.47 | 3.18 M | $1.31 B |
| 02/04/2025 | $5.29 | $5.52 (4.35%) | $5.55 | $5.27 | 3.05 M | $1.30 B |
| 02/03/2025 | $5.17 | $5.29 (2.32%) | $5.40 | $5.15 | 2.05 M | $1.25 B |
| 01/31/2025 | $5.36 | $5.36 (0%) | $5.50 | $5.25 | 4.70 M | $1.26 B |
| 01/30/2025 | $5.50 | $5.36 (-2.55%) | $5.61 | $5.35 | 3.64 M | $1.26 B |
| 01/29/2025 | $5.44 | $5.48 (0.74%) | $5.54 | $5.36 | 2.32 M | $1.29 B |
| 01/28/2025 | $5.45 | $5.49 (0.73%) | $5.58 | $5.30 | 2.66 M | $1.30 B |
| 01/27/2025 | $5.52 | $5.47 (-0.91%) | $5.80 | $5.46 | 3.80 M | $1.29 B |
| 01/24/2025 | $5.48 | $5.52 (0.73%) | $5.53 | $5.37 | 3.88 M | $1.30 B |
| 01/23/2025 | $5.28 | $5.51 (4.36%) | $5.71 | $5.09 | 7.43 M | $1.30 B |
| 01/22/2025 | $4.90 | $5.05 (3.06%) | $5.19 | $4.86 | 5.38 M | $1.19 B |
| 01/21/2025 | $5.05 | $4.91 (-2.77%) | $5.14 | $4.85 | 5.35 M | $1.16 B |
| 01/17/2025 | $5.20 | $5.01 (-3.65%) | $5.29 | $5.00 | 5.83 M | $1.18 B |
| 01/16/2025 | $5.33 | $5.16 (-3.19%) | $5.38 | $4.98 | 5.68 M | $1.22 B |
| 01/15/2025 | $5.76 | $5.35 (-7.12%) | $5.76 | $5.30 | 5.03 M | $1.26 B |
| 01/14/2025 | $5.86 | $5.62 (-4.1%) | $6.07 | $5.60 | 8.04 M | $1.33 B |
| 01/13/2025 | $5.06 | $5.88 (16.21%) | $5.93 | $5.01 | 10.12 M | $1.39 B |
| 01/10/2025 | $5.27 | $5.07 (-3.8%) | $5.33 | $5.00 | 3.08 M | $1.20 B |
| 01/08/2025 | $5.31 | $5.34 (0.56%) | $5.38 | $5.19 | 3.81 M | $1.26 B |
| 01/07/2025 | $5.01 | $5.41 (7.98%) | $5.47 | $5.00 | 6.07 M | $1.28 B |
| 01/06/2025 | $5.02 | $5.00 (-0.4%) | $5.18 | $4.97 | 3.51 M | $1.18 B |
| 01/03/2025 | $5.12 | $4.97 (-2.93%) | $5.16 | $4.91 | 3.82 M | $1.17 B |
| 01/02/2025 | $5.03 | $5.12 (1.79%) | $5.35 | $5.00 | 4.83 M | $1.21 B |
| 12/31/2024 | $5.31 | $5.07 (-4.52%) | $5.31 | $4.99 | 3.38 M | $1.20 B |
| 12/30/2024 | $5.10 | $5.25 (2.94%) | $5.27 | $5.04 | 4.70 M | $1.24 B |
| 12/27/2024 | $4.74 | $5.21 (9.92%) | $5.26 | $4.62 | 7.10 M | $1.23 B |
| 12/26/2024 | $4.61 | $4.81 (4.34%) | $4.89 | $4.56 | 4.42 M | $1.13 B |
| 12/24/2024 | $4.83 | $4.64 (-3.93%) | $4.86 | $4.63 | 3.22 M | $1.09 B |
| 12/23/2024 | $4.78 | $4.58 (-4.18%) | $4.82 | $4.57 | 3.61 M | $1.08 B |
| 12/20/2024 | $4.63 | $4.82 (4.1%) | $4.96 | $4.58 | 5.04 M | $1.14 B |
| 12/19/2024 | $4.67 | $4.69 (0.43%) | $4.76 | $4.53 | 5.72 M | $1.11 B |
| 12/18/2024 | $4.78 | $4.61 (-3.56%) | $4.79 | $4.32 | 9.15 M | $1.09 B |
| 12/17/2024 | $5.33 | $4.66 (-12.57%) | $5.47 | $4.65 | 7.45 M | $1.10 B |
| 12/16/2024 | $5.17 | $5.39 (4.26%) | $5.45 | $5.12 | 2.87 M | $1.27 B |
| 12/13/2024 | $5.24 | $5.22 (-0.38%) | $5.31 | $5.13 | 2.13 M | $1.23 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.
