Get the Stockscreener App
5.36
0.00%
0.00
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 January 31, 2025, is $5.36.
- 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 993.43% to $5.36 now.
- The 52-week high stock price for ARDX is $10.13, representing a 88.99% increase from the current share price, occurred on February 12, 2024.
- The 52-week low stock price for ARDX is $4.32, indicating a -19.40% 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 |
|---|---|---|---|---|---|
| Jan 31, 2025 | $5.50 | $5.25 | $0.25 | 4,655,771.0 | +0.00% |
| Jan 30, 2025 | $5.61 | $5.34 | $0.265 | 3,594,446.0 | -2.19% |
| Jan 29, 2025 | $5.54 | $5.36 | $0.185 | 2,280,759.0 | -0.18% |
| Jan 28, 2025 | $5.58 | $5.30 | $0.275 | 2,560,193.0 | +0.37% |
| Jan 27, 2025 | $5.80 | $5.46 | $0.34 | 3,775,477.0 | -0.91% |
| Jan 24, 2025 | $5.53 | $5.37 | $0.1615 | 3,576,405.0 | +0.18% |
| Jan 23, 2025 | $5.71 | $5.09 | $0.62 | 7,363,434.0 | +9.11% |
| Jan 22, 2025 | $5.19 | $4.86 | $0.33 | 5,170,421.0 | +2.85% |
| Jan 21, 2025 | $5.14 | $4.85 | $0.29 | 5,317,004.0 | -2.00% |
| Jan 17, 2025 | $5.29 | $5.00 | $0.29 | 5,756,037.0 | -2.91% |
| Jan 16, 2025 | $5.38 | $4.98 | $0.40 | 5,629,895.0 | -3.55% |
| Jan 15, 2025 | $5.76 | $5.30 | $0.46 | 5,024,874.0 | -4.80% |
| Jan 14, 2025 | $6.07 | $5.60 | $0.47 | 8,005,465.0 | -4.42% |
| Jan 13, 2025 | $5.93 | $5.01 | $0.92 | 9,721,182.0 | +15.98% |
| Jan 10, 2025 | $5.33 | $5.00 | $0.33 | 3,048,976.0 | -5.06% |
| Jan 08, 2025 | $5.38 | $5.18 | $0.195 | 3,797,484.0 | -1.29% |
| Jan 07, 2025 | $5.47 | $5.00 | $0.47 | 6,009,562.0 | +8.20% |
| Jan 06, 2025 | $5.18 | $4.97 | $0.21 | 3,392,965.0 | +0.60% |
| Jan 03, 2025 | $5.16 | $4.91 | $0.25 | 3,320,940.0 | -2.93% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $6.07 | $4.85 | $1.22 | 101,449,899.0 | +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% |
3.95%
2.39%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):