5 DAY PERFORMANCE
+9.18%
1 MONTH PERFORMANCE
-15.17%
3 MONTH PERFORMANCE
-13.27%
6 MONTH PERFORMANCE
-22.28%
YEAR-TO-DATE PERFORMANCE
-8.48%
1 YEAR PERFORMANCE
-31.76%
Ardelyx, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $4.56 | $4.64 (1.75%) | $4.70 | $4.52 | 4.80 M | $1.09 B |
| 04/14/2025 | $4.65 | $4.57 (-1.72%) | $4.69 | $4.43 | 4.50 M | $1.08 B |
| 04/11/2025 | $4.22 | $4.46 (5.69%) | $4.50 | $4.17 | 6.12 M | $1.05 B |
| 04/10/2025 | $4.37 | $4.25 (-2.75%) | $4.39 | $4.06 | 6.26 M | $999.74 M |
| 04/09/2025 | $4.24 | $4.50 (6.13%) | $4.62 | $4.02 | 8.06 M | $1.06 B |
| 04/08/2025 | $4.65 | $4.33 (-6.88%) | $4.73 | $4.28 | 5.47 M | $1.02 B |
| 04/07/2025 | $4.37 | $4.45 (1.83%) | $4.60 | $4.15 | 6.84 M | $1.05 B |
| 04/04/2025 | $4.59 | $4.55 (-0.87%) | $4.71 | $4.45 | 8.79 M | $1.07 B |
| 04/03/2025 | $4.76 | $4.74 (-0.42%) | $4.83 | $4.53 | 6.59 M | $1.12 B |
| 04/02/2025 | $4.73 | $4.88 (3.17%) | $4.92 | $4.72 | 4.53 M | $1.15 B |
| 04/01/2025 | $4.91 | $4.79 (-2.44%) | $4.95 | $4.75 | 5.08 M | $1.13 B |
| 03/31/2025 | $4.83 | $4.91 (1.66%) | $5.00 | $4.68 | 5.72 M | $1.15 B |
| 03/28/2025 | $5.14 | $4.93 (-4.09%) | $5.14 | $4.91 | 3.52 M | $1.16 B |
| 03/27/2025 | $5.03 | $5.14 (2.19%) | $5.19 | $4.95 | 4.98 M | $1.21 B |
| 03/26/2025 | $5.23 | $5.04 (-3.63%) | $5.23 | $4.95 | 5.33 M | $1.19 B |
| 03/25/2025 | $5.24 | $5.19 (-0.95%) | $5.27 | $5.03 | 7.51 M | $1.22 B |
| 03/24/2025 | $5.20 | $5.25 (0.96%) | $5.37 | $5.12 | 3.72 M | $1.23 B |
| 03/21/2025 | $5.43 | $5.13 (-5.52%) | $5.50 | $5.00 | 8.72 M | $1.21 B |
| 03/20/2025 | $5.32 | $5.49 (3.2%) | $5.56 | $5.32 | 3.52 M | $1.29 B |
| 03/19/2025 | $5.30 | $5.37 (1.32%) | $5.38 | $5.14 | 3.92 M | $1.26 B |
| 03/18/2025 | $5.35 | $5.32 (-0.56%) | $5.43 | $5.18 | 3.42 M | $1.25 B |
| 03/17/2025 | $5.43 | $5.42 (-0.18%) | $5.52 | $5.32 | 3.38 M | $1.27 B |
| 03/14/2025 | $5.46 | $5.47 (0.18%) | $5.52 | $5.38 | 2.79 M | $1.29 B |
| 03/13/2025 | $5.38 | $5.42 (0.74%) | $5.58 | $5.37 | 2.16 M | $1.27 B |
| 03/12/2025 | $5.66 | $5.44 (-3.89%) | $5.73 | $5.36 | 3.27 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 |
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.
