Get the Stockscreener App
5.42
0.37%
-0.02
Pre-market:
5.49
0.07
+1.29%
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 March 13, 2025, is $5.42.
- 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 1,006% to $5.42 now.
- The 52-week high stock price for ARDX is $9.33, representing a 72.14% increase from the current share price, occurred on May 07, 2024.
- The 52-week low stock price for ARDX is $4.32, indicating a -20.30% decrease from the current share price, occurred on December 18, 2024.
- 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 |
|---|---|---|---|---|---|
| Mar 13, 2025 | $5.58 | $5.37 | $0.21 | 2,153,732.0 | -0.37% |
| Mar 12, 2025 | $5.73 | $5.36 | $0.37 | 3,249,249.0 | -3.20% |
| Mar 11, 2025 | $5.64 | $5.21 | $0.43 | 2,957,101.0 | +7.25% |
| Mar 10, 2025 | $5.35 | $5.16 | $0.19 | 2,415,997.0 | -1.13% |
| Mar 07, 2025 | $5.47 | $5.26 | $0.215 | 2,621,589.0 | -0.38% |
| Mar 06, 2025 | $5.53 | $5.31 | $0.22 | 2,565,141.0 | -2.21% |
| Mar 05, 2025 | $5.52 | $5.35 | $0.1701 | 2,781,641.0 | +0.55% |
| Mar 04, 2025 | $5.43 | $5.37 | $0.065 | 933,329.0 | +6.50% |
| Mar 03, 2025 | $5.43 | $5.05 | $0.375 | 3,319,664.0 | -5.22% |
| Feb 28, 2025 | $5.40 | $5.11 | $0.2855 | 3,632,031.0 | +2.68% |
| Feb 27, 2025 | $5.48 | $5.21 | $0.275 | 2,891,641.0 | +2.35% |
| Feb 26, 2025 | $5.30 | $5.05 | $0.25 | 3,119,849.0 | -1.54% |
| Feb 25, 2025 | $5.18 | $4.95 | $0.23 | 3,521,698.0 | +0.97% |
| Feb 24, 2025 | $5.24 | $4.83 | $0.405 | 3,800,620.0 | +1.38% |
| Feb 21, 2025 | $5.73 | $5.05 | $0.68 | 6,741,233.0 | -11.54% |
| Feb 20, 2025 | $5.87 | $5.46 | $0.41 | 6,547,371.0 | -10.06% |
| Feb 19, 2025 | $6.55 | $6.33 | $0.22 | 4,654,590.0 | -0.93% |
| Feb 18, 2025 | $6.46 | $5.81 | $0.65 | 4,802,656.0 | +10.88% |
| Feb 14, 2025 | $5.88 | $5.64 | $0.245 | 3,104,468.0 | +2.30% |
| Feb 13, 2025 | $5.69 | $5.43 | $0.26 | 2,134,384.0 | +3.85% |
| Feb 12, 2025 | $5.58 | $5.37 | $0.21 | 3,418,251.0 | -1.27% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $5.73 | $5.05 | $0.675 | 25,151,175.0 | +1.12% |
| 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% |
1.39%
0.55%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):