Get the Stockscreener App
4.82
2.77%
0.13
After Hours:
4.81
-0.01
-0.21%
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 December 20, 2024, is $4.82.
- 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 883.27% to $4.82 now.
- The 52-week high stock price for ARDX is $10.13, representing a 110.17% increase from the current share price, occurred on February 12, 2024.
- The 52-week low stock price for ARDX is $4.32, indicating a -10.37% decrease from the current share price, occurred on December 18, 2024.
- 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 |
|---|---|---|---|---|---|
| Dec 20, 2024 | $4.96 | $4.58 | $0.38 | 5,007,737.0 | +2.77% |
| Dec 19, 2024 | $4.76 | $4.53 | $0.23 | 5,692,511.0 | +1.74% |
| Dec 18, 2024 | $4.79 | $4.32 | $0.47 | 9,150,425.0 | -1.07% |
| Dec 17, 2024 | $5.47 | $4.65 | $0.8195 | 7,314,345.0 | -13.54% |
| Dec 16, 2024 | $5.45 | $5.12 | $0.325 | 2,851,490.0 | +3.26% |
| Dec 13, 2024 | $5.31 | $5.13 | $0.18 | 2,124,843.0 | -0.38% |
| Dec 12, 2024 | $5.39 | $5.19 | $0.205 | 2,471,604.0 | -1.50% |
| Dec 11, 2024 | $5.39 | $5.21 | $0.175 | 2,529,872.0 | +0.95% |
| Dec 10, 2024 | $5.42 | $5.20 | $0.22 | 3,044,479.0 | +0.00% |
| Dec 09, 2024 | $5.78 | $5.18 | $0.60 | 4,651,384.0 | -7.87% |
| Dec 06, 2024 | $5.87 | $5.47 | $0.40 | 3,348,162.0 | +4.00% |
| Dec 05, 2024 | $5.57 | $5.35 | $0.22 | 2,750,888.0 | -1.43% |
| Dec 04, 2024 | $5.84 | $5.46 | $0.375 | 3,979,696.0 | +1.45% |
| Dec 03, 2024 | $5.71 | $5.41 | $0.30 | 2,661,601.0 | -0.72% |
| Dec 02, 2024 | $5.69 | $5.52 | $0.17 | 3,766,981.0 | -2.29% |
| Nov 29, 2024 | $5.80 | $5.62 | $0.185 | 2,574,984.0 | -0.35% |
| Nov 27, 2024 | $5.72 | $5.32 | $0.405 | 3,858,974.0 | +6.36% |
| Nov 26, 2024 | $5.37 | $5.16 | $0.21 | 3,016,792.0 | +1.90% |
| Nov 25, 2024 | $5.50 | $5.24 | $0.26 | 4,139,610.0 | -1.13% |
| Nov 22, 2024 | $5.34 | $5.06 | $0.285 | 3,766,760.0 | +3.71% |
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 |
|---|---|---|---|---|---|
| Dec, 2024 | $5.87 | $4.32 | $1.55 | 66,353,755.0 | -14.99% |
| 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% |
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% |
2.88%
2.65%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):