Ardelyx, Inc. (ARDX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
7.20-0.16 (-2.24%)
As of 1:05PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 27, 2021 | 7.13 | 7.28 | 6.75 | 7.20 | 7.20 | 1,062,754 |
| Jan 26, 2021 | 7.65 | 7.86 | 7.28 | 7.36 | 7.36 | 588,500 |
| Jan 25, 2021 | 7.22 | 7.71 | 7.15 | 7.69 | 7.69 | 1,598,000 |
| Jan 22, 2021 | 7.06 | 7.24 | 6.95 | 7.22 | 7.22 | 741,800 |
| Jan 21, 2021 | 6.99 | 7.24 | 6.83 | 7.05 | 7.05 | 1,476,100 |
| Jan 20, 2021 | 6.89 | 6.95 | 6.80 | 6.86 | 6.86 | 390,500 |
| Jan 19, 2021 | 6.83 | 6.96 | 6.76 | 6.83 | 6.83 | 431,500 |
| Jan 15, 2021 | 6.87 | 6.99 | 6.78 | 6.82 | 6.82 | 407,500 |
| Jan 14, 2021 | 6.97 | 7.07 | 6.80 | 6.93 | 6.93 | 664,800 |
| Jan 13, 2021 | 7.09 | 7.17 | 6.91 | 6.94 | 6.94 | 409,700 |
| Jan 12, 2021 | 7.06 | 7.31 | 7.02 | 7.12 | 7.12 | 1,283,500 |
| Jan 11, 2021 | 7.11 | 7.44 | 6.96 | 7.06 | 7.06 | 563,300 |
| Jan 08, 2021 | 6.90 | 7.36 | 6.77 | 7.00 | 7.00 | 963,800 |
| Jan 07, 2021 | 6.67 | 6.79 | 6.57 | 6.75 | 6.75 | 963,500 |
| Jan 06, 2021 | 6.67 | 6.80 | 6.41 | 6.61 | 6.61 | 698,500 |
| Jan 05, 2021 | 6.45 | 6.60 | 6.32 | 6.35 | 6.35 | 488,000 |
| Jan 04, 2021 | 6.51 | 6.61 | 6.38 | 6.47 | 6.47 | 270,500 |
| Dec 31, 2020 | 6.75 | 6.75 | 6.44 | 6.47 | 6.47 | 323,200 |
| Dec 30, 2020 | 6.60 | 6.81 | 6.55 | 6.73 | 6.73 | 709,300 |
| Dec 29, 2020 | 6.83 | 6.89 | 6.46 | 6.60 | 6.60 | 409,800 |
| Dec 28, 2020 | 6.90 | 6.91 | 6.76 | 6.82 | 6.82 | 573,000 |
| Dec 24, 2020 | 6.92 | 7.03 | 6.80 | 6.88 | 6.88 | 242,100 |
| Dec 23, 2020 | 7.05 | 7.05 | 6.68 | 6.94 | 6.94 | 609,200 |
| Dec 22, 2020 | 6.94 | 7.22 | 6.90 | 7.01 | 7.01 | 1,100,900 |
| Dec 21, 2020 | 6.90 | 7.10 | 6.75 | 6.99 | 6.99 | 624,400 |
| Dec 18, 2020 | 7.02 | 7.11 | 6.87 | 6.95 | 6.95 | 2,202,800 |
| Dec 17, 2020 | 7.10 | 7.16 | 6.85 | 7.06 | 7.06 | 933,500 |
| Dec 16, 2020 | 7.07 | 7.19 | 6.91 | 7.10 | 7.10 | 1,357,800 |
| Dec 15, 2020 | 7.01 | 7.04 | 6.64 | 7.01 | 7.01 | 978,900 |
| Dec 14, 2020 | 7.17 | 7.35 | 6.84 | 6.88 | 6.88 | 2,724,200 |
| Dec 11, 2020 | 6.80 | 7.30 | 6.56 | 6.68 | 6.68 | 2,317,800 |
| Dec 10, 2020 | 5.85 | 5.92 | 5.77 | 5.90 | 5.90 | 517,300 |
| Dec 09, 2020 | 6.39 | 6.40 | 5.77 | 5.89 | 5.89 | 473,200 |
| Dec 08, 2020 | 6.26 | 6.34 | 6.09 | 6.32 | 6.32 | 417,100 |
| Dec 07, 2020 | 6.40 | 6.47 | 6.17 | 6.31 | 6.31 | 523,500 |
| Dec 04, 2020 | 6.20 | 6.41 | 6.15 | 6.32 | 6.32 | 905,400 |
| Dec 03, 2020 | 6.10 | 6.13 | 6.00 | 6.04 | 6.04 | 389,900 |
| Dec 02, 2020 | 6.07 | 6.16 | 6.00 | 6.10 | 6.10 | 246,000 |
| Dec 01, 2020 | 6.33 | 6.38 | 6.10 | 6.13 | 6.13 | 448,600 |
| Nov 30, 2020 | 6.29 | 6.35 | 6.14 | 6.30 | 6.30 | 442,600 |
| Nov 27, 2020 | 6.00 | 6.31 | 5.99 | 6.31 | 6.31 | 338,300 |
| Nov 25, 2020 | 5.94 | 6.08 | 5.91 | 6.04 | 6.04 | 420,600 |
| Nov 24, 2020 | 6.02 | 6.19 | 5.89 | 5.96 | 5.96 | 726,300 |
| Nov 23, 2020 | 5.77 | 6.03 | 5.62 | 5.93 | 5.93 | 645,200 |
| Nov 20, 2020 | 5.64 | 5.67 | 5.52 | 5.65 | 5.65 | 303,800 |
| Nov 19, 2020 | 5.63 | 5.76 | 5.63 | 5.71 | 5.71 | 279,300 |
| Nov 18, 2020 | 5.70 | 5.76 | 5.61 | 5.63 | 5.63 | 222,900 |
| Nov 17, 2020 | 5.81 | 5.84 | 5.61 | 5.68 | 5.68 | 246,300 |
| Nov 16, 2020 | 5.92 | 5.94 | 5.76 | 5.83 | 5.83 | 325,500 |
| Nov 13, 2020 | 5.72 | 5.82 | 5.62 | 5.79 | 5.79 | 281,200 |
| Nov 12, 2020 | 5.70 | 5.83 | 5.60 | 5.70 | 5.70 | 286,900 |
| Nov 11, 2020 | 5.91 | 5.95 | 5.70 | 5.78 | 5.78 | 333,800 |
| Nov 10, 2020 | 5.77 | 5.90 | 5.51 | 5.84 | 5.84 | 1,119,400 |
| Nov 09, 2020 | 5.66 | 5.82 | 5.54 | 5.62 | 5.62 | 375,000 |
| Nov 06, 2020 | 5.74 | 5.74 | 5.33 | 5.36 | 5.36 | 291,900 |
| Nov 05, 2020 | 5.70 | 5.89 | 5.42 | 5.76 | 5.76 | 453,800 |
| Nov 04, 2020 | 5.34 | 5.80 | 5.34 | 5.73 | 5.73 | 469,100 |
| Nov 03, 2020 | 5.23 | 5.43 | 5.11 | 5.36 | 5.36 | 372,100 |
| Nov 02, 2020 | 5.12 | 5.26 | 5.01 | 5.19 | 5.19 | 494,800 |
| Oct 30, 2020 | 5.21 | 5.22 | 5.06 | 5.11 | 5.11 | 341,700 |
| Oct 29, 2020 | 5.06 | 5.29 | 4.96 | 5.23 | 5.23 | 316,400 |
| Oct 28, 2020 | 5.13 | 5.21 | 5.04 | 5.05 | 5.05 | 288,600 |
| Oct 27, 2020 | 5.04 | 5.43 | 5.01 | 5.28 | 5.28 | 458,300 |
| Oct 26, 2020 | 5.12 | 5.26 | 5.03 | 5.06 | 5.06 | 237,900 |
| Oct 23, 2020 | 5.34 | 5.45 | 5.11 | 5.16 | 5.16 | 211,700 |
| Oct 22, 2020 | 5.17 | 5.35 | 5.01 | 5.29 | 5.29 | 966,400 |
| Oct 21, 2020 | 5.24 | 5.34 | 5.07 | 5.12 | 5.12 | 380,700 |
| Oct 20, 2020 | 5.50 | 5.63 | 5.25 | 5.28 | 5.28 | 403,200 |
| Oct 19, 2020 | 5.62 | 5.67 | 5.43 | 5.49 | 5.49 | 347,300 |
| Oct 16, 2020 | 5.68 | 5.91 | 5.68 | 5.72 | 5.72 | 284,100 |
| Oct 15, 2020 | 5.53 | 5.74 | 5.53 | 5.72 | 5.72 | 301,500 |
| Oct 14, 2020 | 5.62 | 5.92 | 5.57 | 5.64 | 5.64 | 316,100 |
| Oct 13, 2020 | 5.63 | 5.68 | 5.54 | 5.58 | 5.58 | 235,900 |
| Oct 12, 2020 | 5.80 | 5.86 | 5.62 | 5.65 | 5.65 | 433,500 |
| Oct 09, 2020 | 5.79 | 5.82 | 5.52 | 5.79 | 5.79 | 187,700 |
| Oct 08, 2020 | 5.83 | 5.88 | 5.65 | 5.79 | 5.79 | 242,000 |
| Oct 07, 2020 | 5.60 | 5.78 | 5.58 | 5.74 | 5.74 | 269,600 |
| Oct 06, 2020 | 5.62 | 5.76 | 5.55 | 5.57 | 5.57 | 353,700 |
| Oct 05, 2020 | 5.30 | 5.64 | 5.30 | 5.59 | 5.59 | 497,800 |
| Oct 02, 2020 | 5.28 | 5.42 | 5.20 | 5.26 | 5.26 | 335,800 |
| Oct 01, 2020 | 5.25 | 5.50 | 5.25 | 5.43 | 5.43 | 388,700 |
| Sep 30, 2020 | 5.32 | 5.42 | 5.22 | 5.25 | 5.25 | 406,100 |
| Sep 29, 2020 | 5.36 | 5.39 | 5.20 | 5.29 | 5.29 | 431,600 |
| Sep 28, 2020 | 5.41 | 5.49 | 5.29 | 5.34 | 5.34 | 300,500 |
| Sep 25, 2020 | 5.31 | 5.52 | 5.25 | 5.39 | 5.39 | 379,700 |
| Sep 24, 2020 | 5.52 | 5.60 | 5.22 | 5.32 | 5.32 | 777,000 |
| Sep 23, 2020 | 5.68 | 5.79 | 5.52 | 5.55 | 5.55 | 636,400 |
| Sep 22, 2020 | 5.77 | 5.89 | 5.58 | 5.67 | 5.67 | 557,900 |
| Sep 21, 2020 | 5.98 | 6.06 | 5.69 | 5.73 | 5.73 | 892,700 |
| Sep 18, 2020 | 6.06 | 6.06 | 5.77 | 6.06 | 6.06 | 2,109,700 |
| Sep 17, 2020 | 6.22 | 6.22 | 5.79 | 6.00 | 6.00 | 927,300 |
| Sep 16, 2020 | 6.05 | 6.51 | 6.04 | 6.19 | 6.19 | 1,150,700 |
| Sep 15, 2020 | 5.31 | 6.22 | 5.25 | 6.09 | 6.09 | 1,519,100 |
| Sep 14, 2020 | 6.00 | 6.26 | 5.98 | 6.24 | 6.24 | 695,600 |
| Sep 11, 2020 | 5.91 | 6.03 | 5.79 | 5.89 | 5.89 | 343,600 |
| Sep 10, 2020 | 5.80 | 6.05 | 5.80 | 5.87 | 5.87 | 454,200 |
| Sep 09, 2020 | 5.94 | 6.07 | 5.77 | 5.81 | 5.81 | 389,900 |
| Sep 08, 2020 | 5.74 | 6.00 | 5.58 | 5.90 | 5.90 | 384,700 |
| Sep 04, 2020 | 5.87 | 5.90 | 5.50 | 5.77 | 5.77 | 659,700 |
| Sep 03, 2020 | 5.59 | 5.86 | 5.47 | 5.81 | 5.81 | 809,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
