5 DAY PERFORMANCE
-7.56%
1 MONTH PERFORMANCE
-32.91%
3 MONTH PERFORMANCE
-31.53%
6 MONTH PERFORMANCE
-35.27%
YEAR-TO-DATE PERFORMANCE
-27.61%
1 YEAR PERFORMANCE
-46.50%
Ardelyx, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $4.00 | $3.67 (-8.25%) | $4.01 | $3.66 | 5.88 M | $875.75 M |
| 05/29/2025 | $3.93 | $4.03 (2.54%) | $4.06 | $3.90 | 3.39 M | $961.66 M |
| 05/28/2025 | $3.96 | $3.91 (-1.26%) | $4.05 | $3.91 | 3.34 M | $933.02 M |
| 05/27/2025 | $4.03 | $3.97 (-1.49%) | $4.06 | $3.95 | 2.75 M | $947.34 M |
| 05/23/2025 | $3.86 | $3.97 (2.85%) | $4.00 | $3.86 | 2.57 M | $947.34 M |
| 05/22/2025 | $3.94 | $3.96 (0.51%) | $4.03 | $3.93 | 2.64 M | $944.95 M |
| 05/21/2025 | $4.15 | $3.99 (-3.86%) | $4.18 | $3.95 | 4.53 M | $952.11 M |
| 05/20/2025 | $4.13 | $4.18 (1.21%) | $4.27 | $3.98 | 5.85 M | $997.45 M |
| 05/19/2025 | $3.75 | $4.06 (8.27%) | $4.07 | $3.75 | 5.02 M | $968.81 M |
| 05/16/2025 | $3.42 | $3.88 (13.45%) | $4.04 | $3.42 | 10.69 M | $925.86 M |
| 05/15/2025 | $3.27 | $3.38 (3.36%) | $3.41 | $3.21 | 4.12 M | $806.55 M |
| 05/14/2025 | $3.37 | $3.28 (-2.67%) | $3.38 | $3.26 | 5.12 M | $782.69 M |
| 05/13/2025 | $3.52 | $3.39 (-3.69%) | $3.55 | $3.35 | 5.13 M | $808.94 M |
| 05/12/2025 | $3.65 | $3.53 (-3.29%) | $3.72 | $3.50 | 6.27 M | $842.34 M |
| 05/09/2025 | $3.58 | $3.62 (1.12%) | $3.71 | $3.56 | 5.44 M | $863.82 M |
| 05/08/2025 | $3.66 | $3.64 (-0.55%) | $3.77 | $3.50 | 6.69 M | $868.59 M |
| 05/07/2025 | $3.95 | $3.70 (-6.33%) | $3.95 | $3.66 | 5.57 M | $882.91 M |
| 05/06/2025 | $3.89 | $3.95 (1.54%) | $4.00 | $3.81 | 8.93 M | $942.57 M |
| 05/05/2025 | $4.12 | $3.74 (-9.22%) | $4.18 | $3.62 | 14.00 M | $892.45 M |
| 05/02/2025 | $4.05 | $4.13 (1.98%) | $4.57 | $4.02 | 20.52 M | $985.52 M |
| 05/01/2025 | $5.51 | $5.47 (-0.73%) | $5.65 | $5.39 | 6.85 M | $1.31 B |
| 04/30/2025 | $5.35 | $5.51 (2.99%) | $5.58 | $5.25 | 3.93 M | $1.31 B |
| 04/29/2025 | $5.36 | $5.45 (1.68%) | $5.55 | $5.28 | 5.00 M | $1.30 B |
| 04/28/2025 | $5.30 | $5.35 (0.94%) | $5.39 | $5.25 | 4.93 M | $1.28 B |
| 04/25/2025 | $5.00 | $5.26 (5.2%) | $5.28 | $4.89 | 4.56 M | $1.24 B |
| 04/24/2025 | $4.85 | $5.02 (3.51%) | $5.03 | $4.80 | 4.89 M | $1.18 B |
| 04/23/2025 | $4.95 | $4.85 (-2.02%) | $5.07 | $4.76 | 4.19 M | $1.14 B |
| 04/22/2025 | $4.57 | $4.81 (5.25%) | $4.84 | $4.57 | 4.99 M | $1.13 B |
| 04/21/2025 | $4.75 | $4.56 (-4%) | $4.81 | $4.54 | 4.43 M | $1.07 B |
| 04/17/2025 | $4.60 | $4.82 (4.78%) | $4.83 | $4.55 | 5.06 M | $1.13 B |
| 04/16/2025 | $4.63 | $4.60 (-0.65%) | $4.68 | $4.51 | 3.50 M | $1.08 B |
| 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 |
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.
