2m 2m 2m 2m 2m 2m 2m
Ardelyx (ARDX)
NASDAQ
$3.17+$0.04 (+1.28%)
Price as of Nov 12, 2026 9:06 AM EST- $786.8MMarket Cap
- -48.18%1-Year Change
- BiotechnologyIndustry
Ardelyx (ARDX)
$3.17+$0.04 (+1.28%)
- 1 Month-4.57%Low Price$2.88High Price$3.29
- 3 Months-20.56%Low Price$2.88High Price$4.06
- 1 Year-48.18%Low Price$2.88High Price$7.99
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
11/11/2026 | 3.04 | 3.15 | 2.95 | 3.13 | +3.99% | 3,293,902 |
11/10/2026 | 2.90 | 3.04 | 2.90 | 3.01 | +2.73% | 5,466,468 |
11/09/2026 | 2.91 | 3.02 | 2.80 | 2.93 | +1.74% | 6,448,179 |
11/06/2026 | 2.99 | 2.99 | 2.84 | 2.88 | -3.68% | 5,452,540 |
11/05/2026 | 3.27 | 3.30 | 2.96 | 2.99 | -9.12% | 7,776,855 |
11/04/2026 | 3.41 | 3.41 | 3.08 | 3.29 | +8.58% | 10,880,567 |
11/03/2026 | 3.06 | 3.10 | 3.02 | 3.03 | 0.00% | 6,232,930 |
11/03/2026 |
$0.00 Earnings | |||||
11/02/2026 | 2.99 | 3.09 | 2.98 | 3.03 | 0.00% | 4,618,397 |
10/30/2026 | 3.09 | 3.12 | 2.96 | 3.03 | -2.26% | 3,625,878 |
10/29/2026 | 3.12 | 3.16 | 3.08 | 3.10 | 0.00% | 2,550,075 |
10/28/2026 | 2.98 | 3.11 | 2.96 | 3.10 | +3.33% | 3,941,477 |
10/27/2026 | 3.01 | 3.04 | 2.97 | 3.00 | 0.00% | 4,862,073 |
10/26/2026 | 3.08 | 3.11 | 2.99 | 3.00 | -2.60% | 5,000,624 |
10/23/2026 | 3.17 | 3.20 | 3.02 | 3.08 | -3.75% | 4,781,378 |
10/22/2026 | 3.13 | 3.22 | 3.11 | 3.20 | +2.24% | 2,723,800 |
10/21/2026 | 3.23 | 3.23 | 3.12 | 3.13 | -2.49% | 3,017,464 |
10/20/2026 | 3.10 | 3.25 | 3.10 | 3.21 | +3.88% | 3,964,190 |
10/19/2026 | 3.09 | 3.13 | 3.05 | 3.09 | 0.00% | 3,227,244 |
10/16/2026 | 3.26 | 3.27 | 3.08 | 3.09 | -5.50% | 5,775,908 |
10/15/2026 | 3.24 | 3.35 | 3.19 | 3.27 | +2.51% | 4,072,157 |
10/14/2026 | 3.10 | 3.25 | 3.06 | 3.19 | +2.24% | 5,828,760 |
10/13/2026 | 3.20 | 3.21 | 3.09 | 3.12 | -3.41% | 6,872,758 |
10/12/2026 | 3.28 | 3.28 | 3.18 | 3.23 | -1.52% | 3,537,472 |
10/09/2026 | 3.26 | 3.30 | 3.21 | 3.28 | +0.31% | 2,357,879 |
10/08/2026 | 3.23 | 3.30 | 3.18 | 3.27 | +0.31% | 6,538,602 |
10/07/2026 | 3.26 | 3.35 | 3.22 | 3.26 | -1.51% | 5,389,483 |
10/06/2026 | 3.39 | 3.41 | 3.23 | 3.31 | -2.36% | 5,818,809 |
10/05/2026 | 3.35 | 3.42 | 3.28 | 3.39 | +1.50% | 4,253,035 |
10/02/2026 | 3.38 | 3.40 | 3.29 | 3.34 | -1.18% | 4,106,911 |
10/01/2026 | 3.46 | 3.46 | 3.36 | 3.38 | -1.17% | 4,107,365 |
09/30/2026 | 3.43 | 3.46 | 3.37 | 3.42 | +0.88% | 4,412,507 |
09/29/2026 | 3.42 | 3.44 | 3.31 | 3.39 | -0.59% | 4,434,057 |
09/28/2026 | 3.40 | 3.44 | 3.38 | 3.41 | -0.29% | 3,318,164 |
09/25/2026 | 3.47 | 3.49 | 3.40 | 3.42 | -0.87% | 2,126,085 |
09/24/2026 | 3.47 | 3.49 | 3.42 | 3.45 | -0.86% | 3,233,585 |
09/23/2026 | 3.60 | 3.62 | 3.42 | 3.48 | -3.87% | 6,279,819 |
09/22/2026 | 3.54 | 3.63 | 3.47 | 3.62 | +3.43% | 3,988,939 |
09/21/2026 | 3.46 | 3.53 | 3.37 | 3.50 | +2.34% | 2,834,103 |
09/18/2026 | 3.38 | 3.45 | 3.33 | 3.42 | +1.18% | 6,443,091 |
09/17/2026 | 3.44 | 3.50 | 3.34 | 3.38 | -0.29% | 4,231,994 |
09/16/2026 | 3.40 | 3.43 | 3.34 | 3.39 | -0.29% | 5,377,948 |
09/15/2026 | 3.52 | 3.52 | 3.38 | 3.40 | -3.41% | 5,096,127 |
09/14/2026 | 3.60 | 3.60 | 3.51 | 3.52 | -1.68% | 4,364,487 |
09/11/2026 | 3.65 | 3.68 | 3.56 | 3.58 | -1.10% | 5,690,239 |
09/10/2026 | 3.77 | 3.78 | 3.61 | 3.62 | -4.74% | 4,047,355 |
09/09/2026 | 3.73 | 3.92 | 3.69 | 3.80 | +0.80% | 4,473,755 |
09/08/2026 | 3.76 | 3.80 | 3.71 | 3.77 | -0.26% | 2,958,651 |
09/04/2026 | 3.68 | 3.78 | 3.68 | 3.78 | +1.89% | 2,982,312 |
09/03/2026 | 3.80 | 3.83 | 3.69 | 3.71 | -2.37% | 3,470,482 |
09/02/2026 | 3.75 | 3.84 | 3.73 | 3.80 | +1.06% | 3,913,811 |
09/01/2026 | 3.78 | 3.82 | 3.75 | 3.76 | -0.53% | 3,647,207 |
08/31/2026 | 3.80 | 3.81 | 3.68 | 3.78 | -0.79% | 3,801,806 |
08/28/2026 | 3.81 | 3.90 | 3.75 | 3.81 | -0.26% | 5,133,520 |
08/27/2026 | 3.83 | 3.86 | 3.79 | 3.82 | -0.26% | 2,286,142 |
08/26/2026 | 3.85 | 3.89 | 3.78 | 3.83 | +1.32% | 2,916,874 |
08/25/2026 | 3.75 | 3.93 | 3.75 | 3.78 | +1.07% | 3,428,416 |
08/24/2026 | 3.88 | 3.89 | 3.73 | 3.74 | -3.86% | 5,216,758 |
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 |