Loading live market data…

Ardelyx, Inc.

NASDAQ:ARDX

$5.16 USD

$0.02 (0.39%)

Volume
2.65M
Average Volume
4.04M
Market Capitalization
$1.27B
P/E Ratio
-21.94
Dividend Yield
0.00%
Price Target
$17.00
Year High
$8.40
Year Low
$4.08
Day High
—
Day Low
—
Payout Ratio
$0.00
Current Ratio
$3.49
Date Opening Price Closing Price %Chg Volume
2026-07-14 $5.15 $5.16 0.19% 2.65M
2026-07-13 $5.25 $5.14 -2.10% 2.93M
2026-07-10 $5.38 $5.28 -1.86% 2.34M
2026-07-09 $5.43 $5.38 -0.92% 2.17M
2026-07-08 $5.36 $5.43 1.31% 3.57M
2026-07-07 $5.36 $5.38 0.37% 4.58M
2026-07-06 $5.20 $5.34 2.69% 3.61M
2026-07-02 $5.18 $5.27 1.74% 3.21M
2026-07-01 $5.11 $5.16 0.98% 5.23M
2026-06-30 $5.19 $5.10 -1.73% 7.36M
2026-06-29 $5.61 $5.23 -6.77% 8.99M
2026-06-26 $6.06 $5.55 -8.42% 17.52M
2026-06-25 $6.28 $6.06 -3.50% 2.11M
2026-06-24 $6.28 $6.19 -1.43% 2.89M
2026-06-23 $6.35 $6.18 -2.68% 3.09M
2026-06-22 $6.09 $6.37 4.60% 4.91M
2026-06-18 $5.90 $6.05 2.54% 9.84M
2026-06-17 $5.70 $5.84 2.46% 3.42M
2026-06-16 $5.74 $5.67 -1.22% 3.38M
2026-06-15 $5.79 $5.69 -1.73% 3.11M
2026-06-12 $5.80 $5.69 -1.90% 2.63M
2026-06-11 $5.64 $5.79 2.66% 3.65M
2026-06-10 $5.55 $5.61 1.08% 2.94M
2026-06-09 $5.65 $5.60 -0.88% 2.98M
2026-06-08 $5.62 $5.54 -1.42% 1.82M
2026-06-05 $5.43 $5.56 2.39% 4.59M
2026-06-04 $5.50 $5.40 -1.82% 2.57M
2026-06-03 $5.53 $5.42 -1.99% 3.82M
2026-06-02 $5.69 $5.52 -2.99% 4.15M
2026-06-01 $6.00 $5.73 -4.50% 2.63M
2026-05-29 $6.27 $6.04 -3.67% 2.8M
2026-05-28 $6.13 $6.25 1.96% 1.98M
2026-05-27 $6.32 $6.17 -2.37% 2.34M
2026-05-26 $6.16 $6.25 1.46% 2.61M
2026-05-22 $6.35 $6.11 -3.78% 2.32M
2026-05-21 $6.18 $6.35 2.75% 2.93M
2026-05-20 $6.06 $6.27 3.47% 2.79M
2026-05-19 $6.12 $6.09 -0.49% 2.36M
2026-05-18 $6.20 $6.11 -1.45% 3.13M
2026-05-15 $6.38 $6.23 -2.35% 3.24M
2026-05-14 $6.39 $6.46 1.10% 2.08M
2026-05-13 $6.44 $6.38 -0.93% 7.24M
2026-05-12 $6.64 $6.61 -0.45% 1.82M
2026-05-11 $6.80 $6.61 -2.79% 4.04M
2026-05-08 $7.04 $6.78 -3.69% 5.86M
2026-05-07 $7.08 $6.98 -1.41% 3.92M
2026-05-06 $7.16 $7.10 -0.84% 4.66M
2026-05-05 $7.30 $7.13 -2.33% 5.86M
2026-05-04 $7.14 $7.30 2.24% 8.1M
2026-05-01 $6.00 $6.88 14.67% 11.63M
2026-04-30 $6.07 $6.33 4.28% 8.46M
2026-04-29 $5.94 $6.01 1.18% 3.41M
2026-04-28 $6.04 $5.97 -1.16% 1.91M
2026-04-27 $5.93 $5.99 1.01% 2.68M
2026-04-24 $6.00 $5.95 -0.83% 2.25M
2026-04-23 $6.03 $5.96 -1.16% 2.03M
2026-04-22 $6.08 $6.02 -0.99% 2.96M
2026-04-21 $6.33 $5.96 -5.85% 3.96M
2026-04-20 $6.40 $6.30 -1.56% 3.08M
2026-04-17 $6.44 $6.45 0.16% 3.36M
2026-04-16 $6.30 $6.28 -0.32% 1.67M
2026-04-15 $6.37 $6.30 -1.10% 3.43M
2026-04-14 $6.37 $6.33 -0.63% 3.74M
2026-04-13 $6.18 $6.33 2.43% 2.96M
2026-04-10 $6.16 $6.18 0.32% 3.48M
2026-04-09 $6.05 $6.13 1.32% 2.58M
2026-04-08 $6.12 $6.10 -0.33% 3.05M
2026-04-07 $5.92 $5.95 0.51% 1.8M
2026-04-06 $5.95 $5.97 0.34% 1.58M
2026-04-02 $5.88 $5.94 1.02% 2.4M
2026-04-01 $6.04 $6.11 1.16% 6.44M
2026-03-31 $5.69 $5.99 5.27% 5.47M
2026-03-30 $5.39 $5.55 2.97% 2.59M
2026-03-27 $5.62 $5.48 -2.49% 2.52M
2026-03-26 $5.51 $5.69 3.27% 2.92M
2026-03-25 $5.45 $5.64 3.49% 2.51M
2026-03-24 $5.24 $5.35 2.10% 4.48M
2026-03-23 $5.44 $5.31 -2.39% 3.93M
2026-03-20 $5.49 $5.31 -3.28% 8.47M
2026-03-19 $5.50 $5.50 0.00% 3.41M
2026-03-18 $5.78 $5.55 -3.98% 2.91M
2026-03-17 $5.82 $5.83 0.17% 2.19M
2026-03-16 $5.84 $5.84 0.00% 1.95M
2026-03-13 $5.70 $5.78 1.40% 2.78M
2026-03-12 $5.94 $5.66 -4.71% 2.79M
2026-03-11 $6.07 $5.99 -1.32% 2.25M
2026-03-10 $6.30 $6.12 -2.86% 2.68M
2026-03-09 $6.14 $6.17 0.49% 3.29M
2026-03-06 $6.15 $6.19 0.65% 2.68M
2026-03-05 $6.62 $6.27 -5.29% 3.56M