ARDX
Ardelyx (ARDX)
NASDAQ
$4.99+$0.04 (+0.71%)
Price as of Aug 03, 2026 10:22 AM EDT
  • $1.2B
    Market Cap
  • 14.32%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -2.94%
    Low Price$4.95
    High Price$5.43
  • 3 Months
    -21.80%
    Low Price$4.95
    High Price$7.13
  • 1 Year
    +14.32%
    Low Price$4.39
    High Price$7.99
Date
Open
High
Low
Close
Change (%)
Volume
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
04/01/2026
6.04
6.23
6.03
6.11
+2.00%
6,441,620
03/31/2026
5.69
6.04
5.69
5.99
+7.93%
5,472,707
03/30/2026
5.39
5.59
5.35
5.55
+1.28%
2,585,053
03/27/2026
5.62
5.71
5.44
5.48
-3.69%
2,520,500
03/26/2026
5.51
5.80
5.51
5.69
+0.89%
2,923,391
03/25/2026
5.45
5.73
5.45
5.64
+5.42%
2,509,879
03/24/2026
5.24
5.36
5.11
5.35
+0.75%
4,481,461
03/23/2026
5.44
5.51
5.28
5.31
0.00%
3,926,854
03/20/2026
5.49
5.52
5.26
5.31
-3.45%
8,465,843
03/19/2026
5.50
5.54
5.30
5.50
-0.90%
3,407,873
03/18/2026
5.78
5.79
5.54
5.55
-4.80%
2,907,885
03/17/2026
5.82
5.90
5.79
5.83
-0.17%
2,185,684
03/16/2026
5.84
5.93
5.77
5.84
+1.04%
1,945,898
03/13/2026
5.70
5.90
5.65
5.78
+2.12%
2,775,139
03/12/2026
5.94
5.94
5.60
5.66
-5.51%
2,785,266
03/11/2026
6.07
6.12
5.91
5.99
-2.12%
2,248,496