5 DAY PERFORMANCE
-10.58%
1 MONTH PERFORMANCE
-5.86%
3 MONTH PERFORMANCE
-21.37%
6 MONTH PERFORMANCE
-21.75%
YEAR-TO-DATE PERFORMANCE
-22.26%
1 YEAR PERFORMANCE
-23.37%
Ardelyx, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 12/12/2024 | $5.30 | $5.24 (-1.13%) | $5.40 | $5.19 | 2.89 M | $1.24 B |
| 12/11/2024 | $5.27 | $5.32 (0.95%) | $5.39 | $5.22 | 2.58 M | $1.26 B |
| 12/10/2024 | $5.27 | $5.27 (0%) | $5.42 | $5.20 | 3.07 M | $1.24 B |
| 12/09/2024 | $5.71 | $5.27 (-7.71%) | $5.78 | $5.18 | 4.76 M | $1.24 B |
| 12/06/2024 | $5.54 | $5.72 (3.25%) | $5.87 | $5.47 | 3.37 M | $1.35 B |
| 12/05/2024 | $5.55 | $5.50 (-0.9%) | $5.57 | $5.35 | 2.78 M | $1.30 B |
| 12/04/2024 | $5.53 | $5.58 (0.9%) | $5.84 | $5.47 | 4.39 M | $1.32 B |
| 12/03/2024 | $5.50 | $5.50 (0%) | $5.71 | $5.41 | 2.68 M | $1.30 B |
| 12/02/2024 | $5.69 | $5.54 (-2.64%) | $5.69 | $5.52 | 4.08 M | $1.31 B |
| 11/29/2024 | $5.62 | $5.67 (0.89%) | $5.80 | $5.62 | 2.62 M | $1.34 B |
| 11/27/2024 | $5.43 | $5.69 (4.79%) | $5.73 | $5.32 | 3.88 M | $1.34 B |
| 11/26/2024 | $5.23 | $5.35 (2.29%) | $5.37 | $5.16 | 3.04 M | $1.26 B |
| 11/25/2024 | $5.30 | $5.25 (-0.94%) | $5.50 | $5.24 | 4.19 M | $1.24 B |
| 11/22/2024 | $5.10 | $5.31 (4.12%) | $5.35 | $5.06 | 3.80 M | $1.25 B |
| 11/21/2024 | $4.94 | $5.12 (3.64%) | $5.24 | $4.82 | 3.75 M | $1.21 B |
| 11/20/2024 | $4.75 | $4.92 (3.58%) | $4.96 | $4.68 | 4.36 M | $1.16 B |
| 11/19/2024 | $4.93 | $4.79 (-2.84%) | $4.96 | $4.63 | 4.66 M | $1.13 B |
| 11/18/2024 | $4.92 | $4.96 (0.81%) | $5.06 | $4.71 | 5.92 M | $1.17 B |
| 11/15/2024 | $4.85 | $4.97 (2.47%) | $5.06 | $4.69 | 7.97 M | $1.17 B |
| 11/14/2024 | $4.50 | $4.71 (4.67%) | $4.80 | $4.43 | 6.62 M | $1.11 B |
| 11/13/2024 | $4.60 | $4.50 (-2.17%) | $4.70 | $4.50 | 5.32 M | $1.06 B |
| 11/12/2024 | $4.88 | $4.59 (-5.94%) | $4.93 | $4.46 | 6.14 M | $1.08 B |
| 11/11/2024 | $4.89 | $4.89 (0%) | $4.97 | $4.34 | 10.69 M | $1.15 B |
| 11/08/2024 | $5.77 | $5.07 (-12.13%) | $5.87 | $4.83 | 17.43 M | $1.20 B |
| 11/07/2024 | $6.30 | $6.38 (1.27%) | $6.53 | $6.24 | 3.64 M | $1.51 B |
| 11/06/2024 | $5.87 | $6.49 (10.56%) | $6.52 | $5.68 | 7.95 M | $1.53 B |
| 11/05/2024 | $5.84 | $5.72 (-2.05%) | $5.90 | $5.65 | 3.89 M | $1.35 B |
| 11/04/2024 | $5.96 | $5.89 (-1.17%) | $6.05 | $5.76 | 5.03 M | $1.39 B |
| 11/01/2024 | $5.99 | $6.09 (1.67%) | $6.44 | $5.88 | 8.18 M | $1.44 B |
| 10/31/2024 | $5.90 | $5.87 (-0.51%) | $6.01 | $5.80 | 6.10 M | $1.38 B |
| 10/30/2024 | $6.00 | $5.89 (-1.83%) | $6.05 | $5.87 | 2.42 M | $1.39 B |
| 10/29/2024 | $5.88 | $6.01 (2.21%) | $6.02 | $5.80 | 1.90 M | $1.42 B |
| 10/28/2024 | $5.82 | $5.90 (1.37%) | $6.00 | $5.80 | 2.29 M | $1.39 B |
| 10/25/2024 | $5.88 | $5.77 (-1.87%) | $5.93 | $5.76 | 1.59 M | $1.35 B |
| 10/24/2024 | $5.65 | $5.86 (3.72%) | $5.92 | $5.60 | 3.07 M | $1.37 B |
| 10/23/2024 | $5.76 | $5.58 (-3.12%) | $5.79 | $5.55 | 2.99 M | $1.31 B |
| 10/22/2024 | $5.83 | $5.78 (-0.86%) | $5.89 | $5.65 | 2.32 M | $1.36 B |
| 10/21/2024 | $5.80 | $5.88 (1.38%) | $5.89 | $5.73 | 3.55 M | $1.38 B |
| 10/18/2024 | $5.84 | $5.84 (0%) | $5.96 | $5.81 | 1.97 M | $1.37 B |
| 10/17/2024 | $5.90 | $5.83 (-1.19%) | $5.92 | $5.62 | 3.65 M | $1.37 B |
| 10/16/2024 | $5.98 | $5.85 (-2.17%) | $6.02 | $5.78 | 2.64 M | $1.37 B |
| 10/15/2024 | $6.03 | $5.97 (-1%) | $6.06 | $5.93 | 2.03 M | $1.40 B |
| 10/14/2024 | $6.00 | $5.99 (-0.17%) | $6.08 | $5.93 | 2.23 M | $1.41 B |
| 10/11/2024 | $6.01 | $6.04 (0.5%) | $6.10 | $5.86 | 3.01 M | $1.42 B |
| 10/10/2024 | $5.85 | $6.04 (3.25%) | $6.07 | $5.77 | 2.16 M | $1.42 B |
| 10/09/2024 | $5.98 | $5.87 (-1.84%) | $6.03 | $5.84 | 4.06 M | $1.38 B |
| 10/08/2024 | $6.15 | $5.96 (-3.09%) | $6.19 | $5.95 | 3.02 M | $1.40 B |
| 10/07/2024 | $6.81 | $6.13 (-9.99%) | $6.84 | $6.09 | 5.93 M | $1.44 B |
| 10/04/2024 | $6.71 | $6.82 (1.64%) | $6.88 | $6.71 | 1.82 M | $1.60 B |
| 10/03/2024 | $6.83 | $6.66 (-2.49%) | $6.90 | $6.65 | 2.65 M | $1.56 B |
| 10/02/2024 | $6.85 | $6.93 (1.17%) | $7.04 | $6.70 | 3.80 M | $1.63 B |
| 10/01/2024 | $6.85 | $6.85 (0%) | $6.87 | $6.52 | 4.16 M | $1.61 B |
| 09/30/2024 | $6.61 | $6.89 (4.24%) | $6.96 | $6.61 | 3.20 M | $1.62 B |
| 09/27/2024 | $6.43 | $6.65 (3.42%) | $7.18 | $6.39 | 6.47 M | $1.56 B |
| 09/26/2024 | $6.07 | $6.36 (4.78%) | $6.38 | $6.04 | 3.69 M | $1.49 B |
| 09/25/2024 | $5.94 | $6.07 (2.19%) | $6.11 | $5.90 | 2.99 M | $1.42 B |
| 09/24/2024 | $5.99 | $5.93 (-1%) | $6.05 | $5.72 | 2.48 M | $1.39 B |
| 09/23/2024 | $6.17 | $5.92 (-4.05%) | $6.17 | $5.86 | 2.05 M | $1.39 B |