3.68
price up icon1.10%   0.04
after-market After Hours: 3.68
loading

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 June 06, 2025, is $3.68.
  • 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 650.71% to $3.68 now.
  • The 52-week high stock price for ARDX is $8.06, representing a 119.02% increase from the current share price, occurred on July 01, 2024.
  • The 52-week low stock price for ARDX is $3.21, indicating a -12.77% decrease from the current share price, occurred on May 15, 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:
Date High Low High - Low Volume % Change
Jun 06, 2025 $3.81 $3.67 $0.135 6,915,025.0 +1.10%
Jun 05, 2025 $3.76 $3.62 $0.14 3,118,682.0 -1.36%
Jun 04, 2025 $3.96 $3.62 $0.33 7,169,481.0 -6.11%
Jun 03, 2025 $3.97 $3.75 $0.22 3,916,069.0 +2.08%
Jun 02, 2025 $3.93 $3.57 $0.3599 5,234,558.0 +4.90%
May 30, 2025 $4.01 $3.66 $0.35 5,878,284.0 -8.93%
May 29, 2025 $4.06 $3.90 $0.16 3,390,327.0 +3.07%
May 28, 2025 $4.04 $3.91 $0.135 3,337,388.0 -1.51%
May 27, 2025 $4.06 $3.95 $0.11 2,748,728.0 +0.00%
May 23, 2025 $4.00 $3.86 $0.14 2,574,119.0 +0.25%
May 22, 2025 $4.03 $3.93 $0.10 2,640,047.0 -0.75%
May 21, 2025 $4.17 $3.95 $0.225 4,526,161.0 -4.55%
May 20, 2025 $4.27 $3.98 $0.2899 5,829,376.0 +2.96%
May 19, 2025 $4.07 $3.75 $0.32 4,982,173.0 +4.64%
May 16, 2025 $4.04 $3.42 $0.62 10,684,675.0 +14.79%
May 15, 2025 $3.41 $3.21 $0.20 4,108,388.0 +3.05%
May 14, 2025 $3.38 $3.26 $0.12 5,087,665.0 -3.24%
May 13, 2025 $3.55 $3.35 $0.20 5,077,339.0 -3.97%
May 12, 2025 $3.72 $3.50 $0.217 6,264,276.0 -2.49%
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%

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
Jun, 2025 $3.97 $3.57 $0.3999 33,268,840.0 +0.27%
May, 2025 $5.64 $3.21 $2.43 134,741,901.0 -33.33%
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%
$35.00
price up icon 11.18%
$22.20
price up icon 1.79%
$20.59
price up icon 4.36%
$33.78
price up icon 0.09%
$108.49
price down icon 1.51%
biotechnology ONC
$255.86
price down icon 0.44%
Cap:     |  Volume (24h):