Get the Stockscreener App
4.96
0.87%
0.010
After Hours:
4.87
-0.09
-1.81%
Ardelyx Inc Stock (ARDX) Price History
The historical daily chart and data for Ardelyx Inc stock (ARDX), show that the latest closing stock price as of November 18, 2024, is $4.96.
- Ardelyx Inc all-time high stock price is $35.48, occurred on December 04, 2014.
- The lowest Ardelyx Inc stock price recorded was $0.4902 on June 16, 2022. Since then, Ardelyx Inc's stock price has risen over 911.83% to $4.96 now.
- The 52-week high stock price for ARDX is $10.13, representing a 104.23% increase from the current share price, occurred on February 12, 2024.
- The 52-week low stock price for ARDX is $4.06, indicating a -18.15% decrease from the current share price, occurred on November 28, 2023.
- The closing price of Ardelyx Inc (ARDX) stock in the beginning of 2023 was $1.185. The stock closed the year at $2.85, a gain of over 140.51% for the year.
The table below shows more information about ARDX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $5.06 | $4.71 | $0.346 | 5,097,635.0 | -0.20% |
| Nov 15, 2024 | $5.06 | $4.69 | $0.37 | 8,033,206.0 | +5.52% |
| Nov 14, 2024 | $4.80 | $4.43 | $0.37 | 5,937,903.0 | +4.67% |
| Nov 13, 2024 | $4.70 | $4.50 | $0.195 | 5,294,282.0 | -1.96% |
| Nov 12, 2024 | $4.92 | $4.46 | $0.465 | 6,129,043.0 | -6.23% |
| Nov 11, 2024 | $4.97 | $4.34 | $0.6295 | 10,682,992.0 | -3.45% |
| Nov 08, 2024 | $5.87 | $4.83 | $1.04 | 17,372,875.0 | -20.53% |
| Nov 07, 2024 | $6.53 | $6.24 | $0.29 | 3,567,534.0 | -1.69% |
| Nov 06, 2024 | $6.52 | $5.67 | $0.845 | 7,868,329.0 | +13.46% |
| Nov 05, 2024 | $5.90 | $5.65 | $0.25 | 3,866,995.0 | -2.89% |
| Nov 04, 2024 | $6.05 | $5.76 | $0.29 | 5,007,890.0 | -3.28% |
| Nov 01, 2024 | $6.44 | $5.88 | $0.56 | 8,045,714.0 | +3.75% |
| Oct 31, 2024 | $6.00 | $5.80 | $0.205 | 5,707,073.0 | -0.34% |
| Oct 30, 2024 | $6.05 | $5.87 | $0.18 | 2,394,347.0 | -2.00% |
| Oct 29, 2024 | $6.02 | $5.80 | $0.22 | 1,889,241.0 | +1.86% |
| Oct 28, 2024 | $6.00 | $5.80 | $0.20 | 2,276,859.0 | +2.25% |
| Oct 25, 2024 | $5.93 | $5.76 | $0.17 | 1,572,065.0 | -1.54% |
| Oct 24, 2024 | $5.92 | $5.60 | $0.32 | 3,057,669.0 | +5.02% |
| Oct 23, 2024 | $5.79 | $5.55 | $0.235 | 2,801,324.0 | -3.46% |
| Oct 22, 2024 | $5.89 | $5.65 | $0.24 | 2,273,866.0 | -1.70% |
| Oct 21, 2024 | $5.89 | $5.73 | $0.16 | 3,271,294.0 | +0.68% |
Ardelyx Inc Stock (ARDX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ardelyx Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ARDX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ardelyx Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ardelyx Inc Stock (ARDX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $6.53 | $4.34 | $2.19 | 92,002,033.0 | -15.50% |
| Oct, 2024 | $7.04 | $5.55 | $1.49 | 67,605,392.0 | -14.80% |
| Sep, 2024 | $7.18 | $5.49 | $1.69 | 57,071,986.0 | +11.49% |
| Aug, 2024 | $6.48 | $5.32 | $1.16 | 80,563,390.0 | +11.35% |
| Jul, 2024 | $8.06 | $5.07 | $2.99 | 112,547,064.0 | -25.10% |
| Jun, 2024 | $7.44 | $5.76 | $1.68 | 78,627,757.0 | +8.02% |
| May, 2024 | $9.33 | $6.41 | $2.92 | 117,926,329.0 | +7.19% |
| Apr, 2024 | $7.87 | $6.23 | $1.64 | 113,567,774.0 | -12.33% |
| Mar, 2024 | $9.83 | $7.25 | $2.58 | 112,920,956.0 | -21.67% |
| Feb, 2024 | $10.13 | $8.16 | $1.97 | 113,467,928.0 | +6.76% |
| Jan, 2024 | $9.45 | $5.92 | $3.53 | 157,136,464.0 | +40.81% |
Ardelyx Inc Stock (ARDX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $6.75 | $4.47 | $2.28 | 128,405,824.0 | +37.47% |
| Nov, 2023 | $4.57 | $3.43 | $1.14 | 89,791,513.0 | +14.18% |
| Oct, 2023 | $4.24 | $3.16 | $1.08 | 195,578,782.0 | -3.19% |
| Sep, 2023 | $4.97 | $3.62 | $1.35 | 131,729,070.0 | -4.23% |
| Aug, 2023 | $4.45 | $3.42 | $1.03 | 112,217,871.0 | +8.12% |
| Jul, 2023 | $3.95 | $3.26 | $0.69 | 60,540,214.0 | +16.22% |
| Jun, 2023 | $4.26 | $3.23 | $1.03 | 127,284,521.0 | +1.50% |
| May, 2023 | $4.92 | $3.19 | $1.73 | 131,354,925.0 | -25.11% |
| Apr, 2023 | $5.12 | $4.19 | $0.935 | 90,699,148.0 | -6.89% |
| Mar, 2023 | $4.94 | $2.82 | $2.12 | 250,659,887.0 | +66.32% |
| Feb, 2023 | $3.42 | $2.85 | $0.57 | 88,266,263.0 | -1.71% |
| Jan, 2023 | $3.43 | $2.63 | $0.80 | 139,043,287.0 | +2.81% |
Ardelyx Inc Stock (ARDX) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $2.86 | $1.68 | $1.18 | 175,019,845.0 | +65.70% |
| Nov, 2022 | $2.19 | $1.16 | $1.03 | 369,476,159.0 | +14.67% |
| Oct, 2022 | $1.64 | $1.16 | $0.4801 | 58,523,133.0 | +26.05% |
| Sep, 2022 | $1.48 | $0.90 | $0.58 | 97,290,257.0 | +25.54% |
| Aug, 2022 | $1.16 | $0.66 | $0.50 | 65,863,941.0 | +35.80% |
| Jul, 2022 | $0.7589 | $0.5726 | $0.1863 | 30,480,838.0 | +18.33% |
| Jun, 2022 | $0.7586 | $0.4902 | $0.2684 | 75,970,525.0 | -10.12% |
| May, 2022 | $0.94 | $0.577 | $0.363 | 44,494,362.0 | -20.25% |
| Apr, 2022 | $1.38 | $0.73 | $0.65 | 101,315,717.0 | -23.09% |
| Mar, 2022 | $1.16 | $0.7001 | $0.4599 | 78,966,843.0 | +38.96% |
| Feb, 2022 | $0.86 | $0.5841 | $0.2759 | 44,512,060.0 | -6.80% |
| Jan, 2022 | $1.20 | $0.7501 | $0.4499 | 68,302,015.0 | -24.89% |
4.27%
0.88%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):