Get the Stockscreener App
3.62
0.55%
-0.02
After Hours:
3.63
0.010
+0.28%
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 May 09, 2025, is $3.62.
- 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 638.47% to $3.62 now.
- The 52-week high stock price for ARDX is $8.1391, representing a 124.84% increase from the current share price, occurred on May 14, 2024.
- The 52-week low stock price for ARDX is $3.50, indicating a -3.31% decrease from the current share price, occurred on May 08, 2025.
- The closing price of Ardelyx Inc (ARDX) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| May 09, 2025 | $3.71 | $3.56 | $0.15 | 5,430,387.0 | -0.55% |
| May 08, 2025 | $3.77 | $3.50 | $0.27 | 6,673,395.0 | -1.62% |
| May 07, 2025 | $3.95 | $3.66 | $0.29 | 5,532,426.0 | -6.33% |
| May 06, 2025 | $4.00 | $3.81 | $0.19 | 8,913,186.0 | +5.76% |
| May 05, 2025 | $4.18 | $3.62 | $0.56 | 13,970,169.0 | -9.56% |
| May 02, 2025 | $4.57 | $4.02 | $0.55 | 20,497,204.0 | -24.50% |
| May 01, 2025 | $5.64 | $5.39 | $0.2548 | 6,596,188.0 | -0.64% |
| Apr 30, 2025 | $5.58 | $5.25 | $0.325 | 3,925,199.0 | +1.01% |
| Apr 29, 2025 | $5.54 | $5.28 | $0.265 | 4,998,617.0 | +1.87% |
| Apr 28, 2025 | $5.39 | $5.25 | $0.14 | 4,929,340.0 | +1.71% |
| Apr 25, 2025 | $5.28 | $4.89 | $0.3882 | 4,562,669.0 | +4.78% |
| Apr 24, 2025 | $5.03 | $4.80 | $0.23 | 4,888,690.0 | +3.51% |
| Apr 23, 2025 | $5.07 | $4.76 | $0.3099 | 4,193,036.0 | +0.83% |
| Apr 22, 2025 | $4.84 | $4.57 | $0.27 | 4,987,963.0 | +5.48% |
| Apr 21, 2025 | $4.81 | $4.54 | $0.27 | 4,424,153.0 | -5.30% |
| Apr 17, 2025 | $4.83 | $4.55 | $0.28 | 5,055,693.0 | +4.67% |
| Apr 16, 2025 | $4.67 | $4.50 | $0.17 | 3,483,750.0 | -0.86% |
| Apr 15, 2025 | $4.70 | $4.52 | $0.1801 | 4,799,267.0 | +1.53% |
| Apr 14, 2025 | $4.69 | $4.43 | $0.26 | 4,494,108.0 | +2.47% |
| Apr 11, 2025 | $4.50 | $4.17 | $0.325 | 6,118,872.0 | +4.94% |
| Apr 10, 2025 | $4.39 | $4.06 | $0.33 | 6,255,748.0 | -5.56% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $5.64 | $3.50 | $2.14 | 73,043,342.0 | -34.24% |
| Apr, 2025 | $5.58 | $4.02 | $1.56 | 112,418,378.0 | +12.12% |
| Mar, 2025 | $5.73 | $4.67 | $1.06 | 79,129,327.0 | -8.40% |
| Feb, 2025 | $6.55 | $4.83 | $1.71 | 67,968,350.0 | +0.00% |
| Jan, 2025 | $6.07 | $4.85 | $1.22 | 96,794,128.0 | +5.72% |
Ardelyx Inc Stock (ARDX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $5.87 | $4.32 | $1.55 | 83,368,931.0 | -7.41% |
| Nov, 2024 | $6.53 | $4.34 | $2.19 | 117,729,674.0 | -3.41% |
| 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% |
0.84%
0.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):