Ardelyx, Inc. - Common Stock (ARDX)

5.2700
+0.1100 (2.13%)
NASDAQ· Last Trade: Jul 2nd, 5:33 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Ardelyx, Inc. - Common Stock (ARDX)

DateOpenHighLowCloseVolumeAdjusted Close
7/01/20265.115.285.065.165,228,7275.16
6/30/20265.195.254.935.107,360,2725.10
6/29/20265.615.625.085.238,988,4575.23
6/26/20266.066.275.455.5517,524,2785.55
6/25/20266.286.396.046.062,109,2126.06
6/24/20266.286.386.146.192,878,7906.19
6/23/20266.356.476.176.183,086,5026.18
6/22/20266.096.426.086.374,905,0656.37
6/18/20265.906.075.756.059,839,0966.05
6/17/20265.705.955.705.843,424,0455.84
6/16/20265.745.875.585.673,375,5455.67
6/15/20265.785.845.625.683,099,7805.68
6/12/20265.805.905.685.692,628,4605.69
6/11/20265.645.905.545.793,651,8035.79
6/10/20265.555.915.545.612,939,9885.61
6/09/20265.655.725.485.602,975,6835.60
6/08/20265.625.685.525.541,817,5205.54
6/05/20265.435.645.395.564,589,6955.56
6/04/20265.505.545.385.402,572,4835.40
6/03/20265.535.605.315.423,821,1955.42
6/02/20265.695.705.485.524,149,2215.52
6/01/20266.006.005.735.732,624,4795.73
5/29/20266.266.306.036.042,803,8136.04
5/28/20266.136.346.116.251,980,1426.25
5/27/20266.326.356.106.172,335,8876.17
5/26/20266.166.296.086.252,591,1456.25
5/22/20266.356.376.106.112,322,0026.11
5/21/20266.186.446.096.352,927,6206.35
5/20/20266.066.416.066.272,793,7606.27
5/19/20266.116.246.036.092,357,6686.09
5/18/20266.206.306.056.113,132,8976.11
5/15/20266.386.416.216.233,244,1076.23
5/14/20266.396.506.296.462,073,2526.46
5/13/20266.446.506.176.387,235,1836.38
5/12/20266.646.686.486.611,822,7776.61
5/11/20266.806.836.576.614,044,1476.61
5/08/20267.047.206.716.785,863,2046.78
5/07/20267.087.196.936.983,921,4366.98
5/06/20267.167.396.997.104,662,9297.10
5/05/20267.307.426.947.135,857,4237.13
5/04/20267.147.437.027.308,096,3067.30
5/01/20266.007.066.006.8811,630,9526.88
4/30/20266.076.406.046.338,451,4696.33
4/29/20265.946.105.826.013,414,4686.01
4/28/20266.046.095.965.971,914,5915.97
4/27/20265.936.165.935.992,679,3965.99
4/24/20266.006.045.875.952,254,4305.95
4/23/20266.036.175.885.962,031,8735.96
4/22/20266.086.125.936.022,962,2246.02
4/21/20266.336.375.885.963,963,8825.96
4/20/20266.406.536.266.303,076,2886.30
4/17/20266.446.546.286.453,361,5076.45
4/16/20266.306.356.186.281,668,7296.28
4/15/20266.376.466.216.303,431,9736.30
4/14/20266.376.506.246.333,737,2146.33
4/13/20266.186.416.176.332,958,9696.33
4/10/20266.166.286.076.183,478,3916.18
4/09/20266.056.175.956.132,582,2946.13
4/08/20266.126.226.056.103,052,4016.10
4/07/20265.925.965.735.951,773,2315.95
4/06/20265.956.085.935.971,574,4805.97