2m 2m 2m 2m 2m 2m 2m
Ardelyx (ARDX)
NASDAQ
$3.93+$0.03 (+0.90%)
Price as of Aug 21, 2026 7:53 PM EDT- $1.0BMarket Cap
- -36.33%1-Year Change
- BiotechnologyIndustry
Ardelyx (ARDX)
$3.93+$0.03 (+0.90%)
- 1 Month-23.58%Low Price$3.89High Price$5.09
- 3 Months-38.74%Low Price$3.89High Price$6.37
- 1 Year-36.33%Low Price$3.89High Price$7.99
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/21/2026 | 3.92 | 3.97 | 3.88 | 3.89 | -0.26% | 2,879,273 |
08/20/2026 | 4.04 | 4.07 | 3.86 | 3.90 | -3.23% | 4,565,257 |
08/19/2026 | 4.02 | 4.07 | 3.94 | 4.03 | +2.81% | 3,050,143 |
08/18/2026 | 4.05 | 4.09 | 3.89 | 3.92 | -3.45% | 4,041,483 |
08/17/2026 | 4.06 | 4.09 | 4.00 | 4.06 | 0.00% | 3,667,535 |
08/14/2026 | 3.93 | 4.07 | 3.86 | 4.06 | +3.84% | 3,978,332 |
08/13/2026 | 4.03 | 4.04 | 3.86 | 3.91 | -1.51% | 4,354,766 |
08/12/2026 | 3.94 | 4.01 | 3.89 | 3.97 | +0.76% | 4,954,857 |
08/11/2026 | 4.02 | 4.09 | 3.92 | 3.94 | -1.50% | 8,166,576 |
08/10/2026 | 4.05 | 4.12 | 3.90 | 4.00 | 0.00% | 10,814,226 |
08/07/2026 | 4.05 | 4.27 | 3.90 | 4.00 | -17.86% | 20,070,394 |
08/06/2026 | 4.89 | 5.00 | 4.82 | 4.87 | -0.81% | 7,283,060 |
08/06/2026 |
-$0.07 Earnings | |||||
08/05/2026 | 5.04 | 5.10 | 4.84 | 4.91 | -2.00% | 3,109,709 |
08/04/2026 | 5.02 | 5.03 | 4.82 | 5.01 | +0.60% | 3,130,089 |
08/03/2026 | 4.98 | 5.03 | 4.88 | 4.98 | +0.61% | 2,919,404 |
07/31/2026 | 5.04 | 5.05 | 4.92 | 4.95 | -1.79% | 2,762,690 |
07/30/2026 | 4.97 | 5.04 | 4.91 | 5.04 | +0.80% | 2,593,355 |
07/29/2026 | 5.08 | 5.10 | 4.97 | 5.00 | -1.67% | 2,183,328 |
07/28/2026 | 5.07 | 5.12 | 5.03 | 5.09 | +0.49% | 1,655,742 |
07/27/2026 | 5.13 | 5.21 | 5.06 | 5.06 | +0.60% | 1,811,016 |
07/24/2026 | 5.15 | 5.17 | 5.02 | 5.03 | -1.95% | 1,719,600 |
07/23/2026 | 5.00 | 5.15 | 4.97 | 5.13 | +0.98% | 2,074,321 |
07/22/2026 | 5.03 | 5.09 | 5.00 | 5.08 | -0.20% | 2,179,746 |
07/21/2026 | 5.09 | 5.12 | 4.98 | 5.09 | 0.00% | 3,795,123 |
07/20/2026 | 5.23 | 5.27 | 5.08 | 5.09 | -2.12% | 2,368,081 |
07/17/2026 | 5.01 | 5.24 | 5.00 | 5.20 | +1.46% | 3,272,860 |
07/16/2026 | 5.25 | 5.27 | 5.06 | 5.13 | -3.30% | 2,445,574 |
07/15/2026 | 5.11 | 5.32 | 5.02 | 5.30 | +2.71% | 2,669,548 |
07/14/2026 | 5.14 | 5.20 | 5.07 | 5.16 | +0.39% | 2,639,459 |
07/13/2026 | 5.25 | 5.28 | 5.05 | 5.14 | -2.65% | 2,929,499 |
07/10/2026 | 5.38 | 5.39 | 5.19 | 5.28 | -1.86% | 2,336,676 |
07/09/2026 | 5.43 | 5.45 | 5.33 | 5.38 | -0.92% | 2,171,532 |
07/08/2026 | 5.36 | 5.44 | 5.26 | 5.43 | +0.93% | 3,565,475 |
07/07/2026 | 5.36 | 5.56 | 5.29 | 5.38 | +0.75% | 4,576,020 |
07/06/2026 | 5.20 | 5.41 | 5.15 | 5.34 | +1.33% | 3,612,995 |
07/02/2026 | 5.18 | 5.28 | 5.14 | 5.27 | +2.13% | 3,208,525 |
07/01/2026 | 5.11 | 5.28 | 5.06 | 5.16 | +1.18% | 5,228,935 |
06/30/2026 | 5.19 | 5.25 | 4.94 | 5.10 | -2.49% | 7,361,391 |
06/29/2026 | 5.61 | 5.62 | 5.09 | 5.23 | -5.77% | 8,988,538 |
06/26/2026 | 6.06 | 6.27 | 5.45 | 5.55 | -8.42% | 17,524,272 |
06/25/2026 | 6.28 | 6.39 | 6.04 | 6.06 | -2.10% | 2,109,279 |
06/24/2026 | 6.28 | 6.38 | 6.15 | 6.19 | +0.16% | 2,892,716 |
06/23/2026 | 6.35 | 6.47 | 6.17 | 6.18 | -2.98% | 3,087,210 |
06/22/2026 | 6.09 | 6.42 | 6.08 | 6.37 | +5.29% | 4,905,851 |
06/18/2026 | 5.90 | 6.07 | 5.75 | 6.05 | +3.60% | 9,839,094 |
06/17/2026 | 5.70 | 5.95 | 5.70 | 5.84 | +3.00% | 3,424,545 |
06/16/2026 | 5.74 | 5.87 | 5.58 | 5.67 | -0.26% | 3,375,491 |
06/15/2026 | 5.79 | 5.84 | 5.62 | 5.69 | -0.09% | 3,105,302 |
06/12/2026 | 5.80 | 5.90 | 5.68 | 5.69 | -1.73% | 2,628,436 |
06/11/2026 | 5.64 | 5.90 | 5.54 | 5.79 | +3.21% | 3,651,913 |
06/10/2026 | 5.55 | 5.91 | 5.55 | 5.61 | +0.18% | 2,939,943 |
06/09/2026 | 5.65 | 5.72 | 5.48 | 5.60 | +1.08% | 2,977,989 |
06/08/2026 | 5.62 | 5.68 | 5.52 | 5.54 | -0.36% | 1,817,486 |
06/05/2026 | 5.43 | 5.64 | 5.39 | 5.56 | +2.96% | 4,589,691 |
06/04/2026 | 5.50 | 5.55 | 5.38 | 5.40 | -0.37% | 2,572,480 |
06/03/2026 | 5.53 | 5.60 | 5.31 | 5.42 | -1.81% | 3,818,182 |
06/02/2026 | 5.69 | 5.70 | 5.48 | 5.52 | -3.66% | 4,149,229 |
06/01/2026 | 6.00 | 6.00 | 5.73 | 5.73 | -5.13% | 2,628,558 |
05/29/2026 | 6.27 | 6.30 | 6.03 | 6.04 | -3.36% | 2,803,712 |
05/28/2026 | 6.13 | 6.34 | 6.11 | 6.25 | +1.30% | 1,980,587 |
05/27/2026 | 6.32 | 6.35 | 6.10 | 6.17 | -1.28% | 2,338,694 |
05/26/2026 | 6.16 | 6.30 | 6.08 | 6.25 | +2.29% | 2,605,399 |
05/22/2026 | 6.35 | 6.37 | 6.10 | 6.11 | -3.78% | 2,321,966 |
05/21/2026 | 6.18 | 6.44 | 6.09 | 6.35 | +1.28% | 2,927,620 |
05/20/2026 | 6.06 | 6.41 | 6.06 | 6.27 | +2.96% | 2,793,960 |
05/19/2026 | 6.12 | 6.24 | 6.03 | 6.09 | -0.33% | 2,357,869 |
05/18/2026 | 6.20 | 6.30 | 6.05 | 6.11 | -1.93% | 3,241,870 |
05/15/2026 | 6.38 | 6.41 | 6.21 | 6.23 | -3.56% | 3,244,106 |
05/14/2026 | 6.39 | 6.50 | 6.30 | 6.46 | +1.25% | 2,075,754 |
05/13/2026 | 6.44 | 6.50 | 6.17 | 6.38 | -3.48% | 7,236,325 |
05/12/2026 | 6.64 | 6.69 | 6.48 | 6.61 | 0.00% | 1,823,000 |
05/11/2026 | 6.80 | 6.84 | 6.57 | 6.61 | -2.51% | 4,044,595 |
05/08/2026 | 7.04 | 7.20 | 6.71 | 6.78 | -2.87% | 5,863,188 |
05/07/2026 | 7.08 | 7.19 | 6.93 | 6.98 | -1.69% | 3,921,689 |
05/06/2026 | 7.16 | 7.39 | 6.99 | 7.10 | -0.42% | 4,663,168 |
05/05/2026 | 7.30 | 7.43 | 6.94 | 7.13 | -2.33% | 5,857,545 |
05/04/2026 | 7.14 | 7.43 | 7.02 | 7.30 | +6.10% | 8,096,866 |
05/01/2026 | 6.00 | 7.06 | 6.00 | 6.88 | +8.69% | 11,630,914 |
04/30/2026 | 6.07 | 6.40 | 6.02 | 6.33 | +5.32% | 8,457,282 |
04/30/2026 |
-$0.15 Earnings | |||||
04/29/2026 | 5.94 | 6.10 | 5.82 | 6.01 | +0.67% | 3,390,795 |
04/28/2026 | 6.04 | 6.09 | 5.96 | 5.97 | -0.33% | 1,914,596 |
04/27/2026 | 5.93 | 6.16 | 5.93 | 5.99 | +0.67% | 2,679,407 |
04/24/2026 | 6.00 | 6.05 | 5.87 | 5.95 | -0.17% | 2,254,429 |
04/23/2026 | 6.03 | 6.17 | 5.88 | 5.96 | -1.00% | 2,031,873 |
04/22/2026 | 6.08 | 6.12 | 5.94 | 6.02 | +1.01% | 2,963,214 |
04/21/2026 | 6.33 | 6.37 | 5.89 | 5.96 | -5.40% | 3,963,406 |
04/20/2026 | 6.40 | 6.53 | 6.26 | 6.30 | -2.33% | 3,076,287 |
04/17/2026 | 6.44 | 6.54 | 6.28 | 6.45 | +2.71% | 3,361,507 |
04/16/2026 | 6.30 | 6.35 | 6.19 | 6.28 | -0.32% | 1,668,878 |
04/15/2026 | 6.37 | 6.46 | 6.21 | 6.30 | -0.47% | 3,432,292 |
04/14/2026 | 6.37 | 6.51 | 6.24 | 6.33 | 0.00% | 3,737,813 |
04/13/2026 | 6.18 | 6.41 | 6.17 | 6.33 | +2.43% | 2,963,942 |
04/10/2026 | 6.16 | 6.28 | 6.07 | 6.18 | +0.82% | 3,478,390 |
04/09/2026 | 6.05 | 6.17 | 5.95 | 6.13 | +0.49% | 2,582,294 |
04/08/2026 | 6.12 | 6.22 | 6.05 | 6.10 | +2.52% | 3,052,815 |
04/07/2026 | 5.92 | 5.96 | 5.73 | 5.95 | -0.34% | 1,803,695 |
04/06/2026 | 5.95 | 6.09 | 5.93 | 5.97 | +0.51% | 1,576,571 |
04/02/2026 | 5.88 | 6.04 | 5.82 | 5.94 | -2.78% | 2,400,586 |