Get the Stockscreener App
6.42
1.74%
+0.11
After Hours:
6.45
0.03
+0.47%
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 April 26, 2024, is $6.42.
- 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 1,210% to $6.42 now.
- The 52-week high stock price for ARDX is $10.13, representing a 57.79% increase from the current share price, occurred on February 12, 2024.
- The 52-week low stock price for ARDX is $3.16, indicating a -50.78% decrease from the current share price, occurred on October 13, 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 |
|---|---|---|---|---|---|
| Apr 26, 2024 | $6.59 | $6.30 | $0.29 | 5,468,036.0 | +1.74% |
| Apr 25, 2024 | $6.45 | $6.23 | $0.22 | 5,132,364.0 | -1.87% |
| Apr 24, 2024 | $6.66 | $6.38 | $0.275 | 5,446,589.0 | +0.63% |
| Apr 23, 2024 | $6.72 | $6.38 | $0.34 | 3,792,386.0 | -1.84% |
| Apr 22, 2024 | $6.64 | $6.38 | $0.2575 | 4,561,377.0 | +0.46% |
| Apr 19, 2024 | $6.56 | $6.27 | $0.29 | 5,609,618.0 | +0.62% |
| Apr 18, 2024 | $6.57 | $6.39 | $0.175 | 3,491,050.0 | -1.68% |
| Apr 17, 2024 | $6.84 | $6.53 | $0.31 | 3,626,390.0 | -2.38% |
| Apr 16, 2024 | $6.89 | $6.65 | $0.245 | 3,368,867.0 | -1.32% |
| Apr 15, 2024 | $7.24 | $6.75 | $0.49 | 5,544,151.0 | -3.68% |
| Apr 12, 2024 | $7.43 | $7.00 | $0.425 | 4,445,267.0 | -4.21% |
| Apr 11, 2024 | $7.41 | $6.99 | $0.42 | 5,573,707.0 | +3.37% |
| Apr 10, 2024 | $7.14 | $6.85 | $0.295 | 5,374,957.0 | -0.56% |
| Apr 09, 2024 | $7.59 | $7.12 | $0.475 | 4,413,503.0 | -2.25% |
| Apr 08, 2024 | $7.55 | $7.15 | $0.40 | 4,718,887.0 | -2.20% |
| Apr 05, 2024 | $7.87 | $7.14 | $0.73 | 7,833,974.0 | +4.75% |
| Apr 04, 2024 | $7.57 | $7.13 | $0.44 | 6,444,393.0 | -2.59% |
| Apr 03, 2024 | $7.50 | $7.12 | $0.375 | 5,986,897.0 | +0.14% |
| Apr 02, 2024 | $7.44 | $7.09 | $0.345 | 7,025,906.0 | -0.94% |
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 |
|---|---|---|---|---|---|
| Apr, 2024 | $7.87 | $6.23 | $1.64 | 108,744,857.0 | -12.05% |
| 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% |
1.53%
3.38%
Cap:
|
Volume (24h):