Ardelyx, Inc. ( ARDX) - Price History
Monthly price history for ARDX (Ardelyx, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $5.68 | $5.68 |
| May 2026 | $6.04 | $6.04 |
| April 2026 | $6.33 | $6.33 |
| March 2026 | $5.99 | $5.99 |
| February 2026 | $6.55 | $6.55 |
| January 2026 | $7.69 | $7.69 |
| December 2025 | $5.83 | $5.83 |
| November 2025 | $5.80 | $5.80 |
| October 2025 | $6.06 | $6.06 |
| September 2025 | $5.51 | $5.51 |
| August 2025 | $6.36 | $6.36 |
| July 2025 | $4.24 | $4.24 |
| June 2025 | $3.92 | $3.92 |
| May 2025 | $3.67 | $3.67 |
| April 2025 | $5.50 | $5.50 |
| March 2025 | $4.91 | $4.91 |
| February 2025 | $5.36 | $5.36 |
| January 2025 | $5.36 | $5.36 |
| December 2024 | $5.07 | $5.07 |
| November 2024 | $5.67 | $5.67 |
| October 2024 | $5.87 | $5.87 |
| September 2024 | $6.89 | $6.89 |
| August 2024 | $6.18 | $6.18 |
| July 2024 | $5.55 | $5.55 |
| June 2024 | $7.41 | $7.41 |
| May 2024 | $6.86 | $6.86 |
| April 2024 | $6.40 | $6.40 |
| March 2024 | $7.30 | $7.30 |
| February 2024 | $9.32 | $9.32 |
| January 2024 | $8.73 | $8.73 |
| December 2023 | $6.20 | $6.20 |
| November 2023 | $4.51 | $4.51 |
| October 2023 | $3.95 | $3.95 |
| September 2023 | $4.08 | $4.08 |
| August 2023 | $4.26 | $4.26 |
| July 2023 | $3.94 | $3.94 |
| June 2023 | $3.39 | $3.39 |
| May 2023 | $3.34 | $3.34 |
| April 2023 | $4.46 | $4.46 |
| March 2023 | $4.79 | $4.79 |
| February 2023 | $2.88 | $2.88 |
| January 2023 | $2.93 | $2.93 |
| December 2022 | $2.85 | $2.85 |
| November 2022 | $1.72 | $1.72 |
| October 2022 | $1.50 | $1.50 |
| September 2022 | $1.19 | $1.19 |
| August 2022 | $0.95 | $0.95 |
| July 2022 | $0.70 | $0.70 |
| June 2022 | $0.59 | $0.59 |
| May 2022 | $0.66 | $0.66 |
| April 2022 | $0.82 | $0.82 |
| March 2022 | $1.07 | $1.07 |
| February 2022 | $0.77 | $0.77 |
| January 2022 | $0.83 | $0.83 |
| December 2021 | $1.10 | $1.10 |
| November 2021 | $1.14 | $1.14 |
| October 2021 | $1.21 | $1.21 |
| September 2021 | $1.32 | $1.32 |
| August 2021 | $1.41 | $1.41 |
| July 2021 | $1.74 | $1.74 |
| June 2021 | $7.58 | $30.32 |
| May 2021 | $7.15 | $28.60 |
| April 2021 | $7.31 | $29.24 |
| March 2021 | $6.62 | $26.48 |
| February 2021 | $6.45 | $25.80 |
| January 2021 | $6.79 | $27.16 |
| December 2020 | $6.47 | $25.88 |
| November 2020 | $6.30 | $25.20 |
| October 2020 | $5.11 | $20.44 |
| September 2020 | $5.25 | $21 |
| August 2020 | $5.74 | $22.96 |
| July 2020 | $5.65 | $22.60 |
| June 2020 | $6.92 | $27.68 |
| May 2020 | $7.33 | $29.32 |
| April 2020 | $6.58 | $26.32 |
| March 2020 | $5.68 | $22.74 |
| February 2020 | $6.92 | $27.68 |
| January 2020 | $7.08 | $28.32 |
| December 2019 | $7.50 | $30.02 |
| November 2019 | $7.43 | $29.72 |
| October 2019 | $5 | $20 |
| September 2019 | $4.70 | $18.80 |
| August 2019 | $3.40 | $13.60 |
| July 2019 | $2.41 | $9.64 |
| June 2019 | $2.69 | $10.76 |
| May 2019 | $2.73 | $10.92 |
| April 2019 | $3.40 | $13.60 |
| March 2019 | $2.80 | $11.20 |
| February 2019 | $2.81 | $11.24 |
| January 2019 | $2.10 | $8.40 |
| December 2018 | $1.79 | $7.16 |
| November 2018 | $2.72 | $10.88 |
| October 2018 | $2.75 | $11 |
| September 2018 | $4.35 | $17.40 |
| August 2018 | $4.30 | $17.20 |
| July 2018 | $4.05 | $16.20 |
| June 2018 | $3.70 | $14.80 |
| May 2018 | $3.98 | $15.90 |
| April 2018 | $4.80 | $19.20 |
| March 2018 | $5.05 | $20.20 |
| February 2018 | $5.38 | $21.50 |
| January 2018 | $7.25 | $29 |
| December 2017 | $6.60 | $26.40 |
| November 2017 | $6.65 | $26.60 |
| October 2017 | $5.35 | $21.40 |
| September 2017 | $5.60 | $22.40 |
| August 2017 | $5.15 | $20.60 |
| July 2017 | $5.20 | $20.80 |
| June 2017 | $5.10 | $20.40 |
| May 2017 | $4.70 | $18.80 |
| April 2017 | $13.40 | $53.60 |
| March 2017 | $12.65 | $50.60 |
| February 2017 | $13.60 | $54.40 |
| January 2017 | $12 | $48 |
| December 2016 | $14.20 | $56.80 |
| November 2016 | $14.80 | $59.20 |
| October 2016 | $12.30 | $49.20 |
| September 2016 | $12.94 | $51.76 |
| August 2016 | $9.97 | $39.88 |
| July 2016 | $10.68 | $42.72 |
| June 2016 | $8.73 | $34.92 |
| May 2016 | $9.15 | $36.60 |
| April 2016 | $8.01 | $32.04 |
| March 2016 | $7.77 | $31.08 |
| February 2016 | $9.66 | $38.64 |
| January 2016 | $10.41 | $41.64 |
| December 2015 | $18.12 | $72.48 |
| November 2015 | $19.56 | $78.24 |
| October 2015 | $16.38 | $65.52 |
| September 2015 | $17.28 | $69.12 |
| August 2015 | $18.98 | $75.92 |
| July 2015 | $19.72 | $78.88 |
| June 2015 | $15.97 | $63.88 |
| May 2015 | $10.95 | $43.80 |
| April 2015 | $10.50 | $42 |
| March 2015 | $13.09 | $52.36 |
| February 2015 | $15.74 | $62.98 |
| January 2015 | $27.01 | $108.04 |
| December 2014 | $18.89 | $75.56 |
| November 2014 | $26.77 | $107.08 |
| October 2014 | $21.93 | $87.72 |
| September 2014 | $14.21 | $56.84 |
| August 2014 | $14.96 | $59.84 |
| July 2014 | $14.46 | $57.84 |
| June 2014 | $15.97 | $63.88 |
ARDX
Price: $5.68
52 week price:
Earnings Per Share: -0.24 USD
Exchange: NGM
Sector: Healthcare
Industry: Biotechnology
Country: United States
Volume: 8.1 million
Ebitda: -20.5 millionMarket Capitalization: 1.4 billion