Ardelyx, Inc.ARDXNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $7.72 | $8.02 | $7.67 | $7.79 | 2.65M |
| 1/30/2026 | $7.78 | $7.88 | $7.59 | $7.69 | 2.70M |
| 1/29/2026 | $7.89 | $7.99 | $7.73 | $7.85 | 2.36M |
| 1/28/2026 | $7.84 | $8.06 | $7.70 | $7.86 | 3.07M |
| 1/27/2026 | $8.00 | $8.11 | $7.79 | $7.89 | 2.85M |
| 1/26/2026 | $7.74 | $7.94 | $7.55 | $7.80 | 2.20M |
| 1/23/2026 | $7.92 | $8.40 | $7.76 | $7.77 | 4.24M |
| 1/22/2026 | $8.01 | $8.22 | $7.85 | $7.93 | 4.80M |
| 1/21/2026 | $7.79 | $8.17 | $7.75 | $7.99 | 8.19M |
| 1/20/2026 | $6.85 | $7.80 | $6.84 | $7.76 | 15.80M |
| 1/16/2026 | $7.06 | $7.15 | $6.73 | $6.75 | 4.34M |
| 1/15/2026 | $6.92 | $7.25 | $6.76 | $7.04 | 4.61M |
| 1/14/2026 | $7.02 | $7.09 | $6.82 | $6.89 | 3.28M |
| 1/13/2026 | $7.29 | $7.34 | $6.93 | $7.04 | 5.05M |
| 1/12/2026 | $7.64 | $7.74 | $7.17 | $7.36 | 7.17M |
| 1/9/2026 | $7.30 | $8.05 | $7.22 | $7.74 | 17.91M |
| 1/8/2026 | $6.17 | $7.10 | $6.12 | $7.00 | 15.59M |
| 1/7/2026 | $5.61 | $6.07 | $5.59 | $5.83 | 7.23M |
| 1/6/2026 | $6.03 | $6.12 | $5.53 | $5.56 | 5.06M |
| 1/5/2026 | $6.16 | $6.24 | $5.65 | $6.09 | 7.99M |
| 1/2/2026 | $5.84 | $6.40 | $5.81 | $6.15 | 8.30M |
| 12/31/2025 | $5.80 | $5.91 | $5.77 | $5.83 | 3.43M |
| 12/30/2025 | $5.82 | $5.99 | $5.72 | $5.80 | 2.95M |
| 12/29/2025 | $5.75 | $5.79 | $5.69 | $5.78 | 2.04M |
| 12/26/2025 | $5.93 | $5.95 | $5.73 | $5.74 | 2.05M |
| 12/24/2025 | $5.80 | $6.04 | $5.77 | $5.99 | 1.51M |
| 12/23/2025 | $5.83 | $5.84 | $5.72 | $5.80 | 1.98M |
| 12/22/2025 | $5.78 | $5.90 | $5.71 | $5.84 | 2.45M |
| 12/19/2025 | $5.68 | $5.85 | $5.63 | $5.68 | 6.55M |
| 12/18/2025 | $5.79 | $5.89 | $5.66 | $5.68 | 2.32M |
| 12/17/2025 | $5.97 | $6.06 | $5.78 | $5.79 | 2.86M |
| 12/16/2025 | $6.19 | $6.23 | $5.98 | $6.00 | 2.65M |
| 12/15/2025 | $6.21 | $6.41 | $6.14 | $6.20 | 2.68M |
| 12/12/2025 | $6.03 | $6.30 | $5.92 | $6.21 | 3.77M |
| 12/11/2025 | $5.91 | $6.04 | $5.83 | $5.90 | 2.42M |
| 12/10/2025 | $5.84 | $5.97 | $5.77 | $5.92 | 3.02M |
| 12/9/2025 | $5.86 | $6.00 | $5.80 | $5.80 | 2.41M |
| 12/8/2025 | $6.04 | $6.07 | $5.73 | $5.88 | 2.71M |
| 12/5/2025 | $5.87 | $6.20 | $5.77 | $5.98 | 4.06M |
| 12/4/2025 | $5.81 | $5.93 | $5.73 | $5.92 | 2.52M |
| 12/3/2025 | $5.56 | $5.83 | $5.56 | $5.77 | 2.58M |
| 12/2/2025 | $5.63 | $5.71 | $5.49 | $5.54 | 1.99M |
| 12/1/2025 | $5.84 | $5.85 | $5.58 | $5.59 | 2.61M |
| 11/28/2025 | $5.95 | $6.00 | $5.76 | $5.80 | 1.06M |
| 11/26/2025 | $5.83 | $6.02 | $5.66 | $5.93 | 2.82M |
| 11/25/2025 | $5.57 | $5.89 | $5.53 | $5.72 | 2.86M |
| 11/24/2025 | $5.41 | $5.50 | $5.38 | $5.50 | 2.36M |
| 11/21/2025 | $5.52 | $5.60 | $5.30 | $5.42 | 3.61M |
| 11/20/2025 | $5.63 | $5.80 | $5.50 | $5.55 | 2.90M |
| 11/19/2025 | $5.81 | $5.84 | $5.40 | $5.57 | 3.29M |
| 11/18/2025 | $5.87 | $5.89 | $5.70 | $5.81 | 2.51M |
| 11/17/2025 | $5.81 | $5.99 | $5.74 | $5.91 | 2.68M |
| 11/14/2025 | $5.74 | $5.95 | $5.71 | $5.86 | 2.89M |
| 11/13/2025 | $6.02 | $6.08 | $5.81 | $5.83 | 1.90M |
| 11/12/2025 | $6.13 | $6.25 | $5.96 | $6.04 | 3.19M |
| 11/11/2025 | $5.65 | $6.18 | $5.56 | $6.13 | 4.09M |
| 11/10/2025 | $5.70 | $5.78 | $5.63 | $5.65 | 2.26M |
| 11/7/2025 | $5.64 | $5.65 | $5.42 | $5.59 | 2.70M |
| 11/6/2025 | $5.95 | $5.99 | $5.64 | $5.65 | 2.82M |
| 11/5/2025 | $5.61 | $5.99 | $5.59 | $5.95 | 4.53M |
| 11/4/2025 | $5.84 | $6.04 | $5.59 | $5.60 | 4.53M |