investment & stocks ideas
investment & stocks ideas
Favourites   Have ideas?  Sign in / Register

$ARDX: Ardelyx, Inc. - Common Stock

+ Biology, Medicine



Clear duplicates of prices



2026-05-25
ARDX 2026-05-25 09:01:400.00 0.00 -3.78%
2026-05-26
ARDX 2026-05-26 04:01:156.78 5.58 -3.78%
ARDX 2026-05-26 05:01:026.78 5.58 1.42%
ARDX 2026-05-26 06:01:096.78 6.12 1.42%
ARDX 2026-05-26 07:01:136.47 6.12 1.42%
ARDX 2026-05-26 09:01:046.20 6.12 1.42%
ARDX 2026-05-26 10:01:106.25 6.24 2.20%
ARDX 2026-05-26 11:01:036.27 6.26 2.68%
ARDX 2026-05-26 12:01:136.26 6.25 2.36%
ARDX 2026-05-26 13:01:056.29 6.28 2.68%
ARDX 2026-05-26 14:01:186.27 6.26 2.36%
ARDX 2026-05-26 15:01:126.24 6.23 2.05%
ARDX 2026-05-26 16:01:056.34 6.00 2.29%
ARDX 2026-05-26 20:01:150.00 0.00 2.29%
2026-05-27
ARDX 2026-05-27 04:01:226.80 6.09 2.29%
ARDX 2026-05-27 05:01:106.80 6.11 -0.65%
ARDX 2026-05-27 06:01:366.80 6.11 0.82%
ARDX 2026-05-27 07:01:056.47 5.58 0.82%
ARDX 2026-05-27 08:01:076.47 6.20 0.82%
ARDX 2026-05-27 09:01:036.47 6.20 -0.65%
ARDX 2026-05-27 10:01:086.23 6.22 -0.49%
ARDX 2026-05-27 11:01:036.17 6.16 -1.31%
ARDX 2026-05-27 12:01:136.19 6.18 -1.15%
ARDX 2026-05-27 13:01:036.17 6.16 -1.31%
ARDX 2026-05-27 16:01:276.46 6.10 -1.28%
ARDX 2026-05-27 20:01:140.00 0.00 -1.28%
2026-05-28
ARDX 2026-05-28 04:01:336.60 6.04 0.64%
ARDX 2026-05-28 05:01:096.60 6.04 1.28%
ARDX 2026-05-28 06:01:116.60 6.04 0.48%
ARDX 2026-05-28 07:01:096.24 6.05 0.48%
ARDX 2026-05-28 08:01:126.26 6.05 0.48%
ARDX 2026-05-28 09:01:046.20 6.05 0.48%
ARDX 2026-05-28 10:01:096.30 6.29 2.08%
ARDX 2026-05-28 11:01:076.31 6.30 2.40%
ARDX 2026-05-28 12:01:096.30 6.29 2.08%
ARDX 2026-05-28 13:01:076.32 6.31 2.56%
ARDX 2026-05-28 14:01:136.26 6.25 1.44%
ARDX 2026-05-28 15:01:226.29 6.28 2.08%
ARDX 2026-05-28 16:01:186.40 6.00 1.46%
ARDX 2026-05-28 20:00:590.00 0.00 1.46%
2026-05-29
ARDX 2026-05-29 04:01:136.44 5.72 1.46%
ARDX 2026-05-29 05:01:036.30 5.72 0.81%
ARDX 2026-05-29 07:01:036.28 6.21 -0.49%
ARDX 2026-05-29 09:01:156.30 6.21 -0.49%
ARDX 2026-05-29 10:01:066.21 6.20 -0.65%
ARDX 2026-05-29 12:01:156.14 6.13 -1.62%
ARDX 2026-05-29 13:00:586.11 6.10 -2.11%
ARDX 2026-05-29 15:01:056.06 6.05 -2.92%
ARDX 2026-05-29 16:01:146.07 6.02 -3.20%
ARDX 2026-05-29 17:01:066.07 6.00 -3.84%
ARDX 2026-05-29 19:01:076.07 6.02 -3.84%
ARDX 2026-05-29 20:01:110.00 0.00 -3.84%
2026-06-01
ARDX 2026-06-01 04:01:196.64 5.54 1.12%
ARDX 2026-06-01 05:01:026.64 5.54 0.64%
ARDX 2026-06-01 07:01:006.42 6.03 0.64%
ARDX 2026-06-01 08:01:106.10 6.04 1.44%
ARDX 2026-06-01 09:01:056.07 6.01 0.00%
ARDX 2026-06-01 10:01:075.92 5.91 -1.92%
ARDX 2026-06-01 11:01:025.79 5.78 -4.00%
ARDX 2026-06-01 12:01:115.82 5.81 -3.36%
ARDX 2026-06-01 14:01:135.83 5.82 -3.20%
ARDX 2026-06-01 15:01:095.77 5.76 -4.16%
ARDX 2026-06-01 16:01:215.79 5.71 -4.80%
ARDX 2026-06-01 17:01:095.79 5.71 -4.14%
ARDX 2026-06-01 18:01:076.21 5.72 -4.14%
ARDX 2026-06-01 19:01:126.21 5.72 -4.80%
ARDX 2026-06-01 20:01:130.00 0.00 -5.30%
2026-06-02
ARDX 2026-06-02 04:01:136.02 5.22 -5.30%
ARDX 2026-06-02 05:01:125.86 5.22 -5.30%
ARDX 2026-06-02 06:01:115.86 5.74 0.33%
ARDX 2026-06-02 07:01:045.86 5.22 0.00%
ARDX 2026-06-02 08:01:075.86 5.30 1.49%
ARDX 2026-06-02 09:00:595.79 5.30 1.49%
ARDX 2026-06-02 10:01:055.60 5.59 -1.99%
ARDX 2026-06-02 11:01:045.62 5.61 -1.82%
ARDX 2026-06-02 12:01:145.57 5.56 -2.65%
ARDX 2026-06-02 13:01:045.52 5.51 -3.31%
ARDX 2026-06-02 14:01:125.51 5.50 -3.64%
ARDX 2026-06-02 15:01:155.56 5.55 -2.65%
ARDX 2026-06-02 16:01:215.86 5.48 -3.49%
ARDX 2026-06-02 17:01:075.86 5.54 -3.32%
ARDX 2026-06-02 19:01:015.86 5.48 -3.32%
ARDX 2026-06-02 20:01:140.00 0.00 -3.32%
2026-06-03
ARDX 2026-06-03 04:01:165.96 5.57 -3.32%
ARDX 2026-06-03 08:01:075.59 5.48 1.05%
ARDX 2026-06-03 09:01:085.62 5.48 1.05%
ARDX 2026-06-03 10:01:075.46 5.45 -0.87%
ARDX 2026-06-03 11:01:025.38 5.37 -2.27%
ARDX 2026-06-03 12:01:105.39 5.38 -2.09%
ARDX 2026-06-03 13:01:065.37 5.36 -2.44%
ARDX 2026-06-03 14:01:065.35 5.34 -2.79%
ARDX 2026-06-03 15:01:085.33 5.32 -3.32%
ARDX 2026-06-03 16:01:135.80 5.46 -1.63%
ARDX 2026-06-03 17:01:135.54 5.33 -1.99%
ARDX 2026-06-03 18:01:155.50 5.33 -0.72%
ARDX 2026-06-03 20:01:160.00 0.00 -0.72%
2026-06-04
ARDX 2026-06-04 04:01:145.50 5.42 -0.72%
ARDX 2026-06-04 06:01:095.50 5.42 1.45%
ARDX 2026-06-04 08:01:085.50 5.43 1.45%
ARDX 2026-06-04 09:01:065.66 5.42 0.00%
ARDX 2026-06-04 10:01:115.45 5.44 0.72%
ARDX 2026-06-04 11:01:045.43 5.42 0.18%
ARDX 2026-06-04 12:01:115.44 5.43 0.54%
ARDX 2026-06-04 13:00:555.45 5.44 0.72%
ARDX 2026-06-04 14:01:135.43 5.42 0.00%
ARDX 2026-06-04 15:01:065.43 5.42 0.18%
ARDX 2026-06-04 16:01:135.56 5.34 -0.18%
ARDX 2026-06-04 17:01:045.50 5.34 -0.18%
ARDX 2026-06-04 18:01:065.56 5.40 -0.18%
ARDX 2026-06-04 19:01:075.56 5.40 0.18%
ARDX 2026-06-04 20:01:380.00 0.00 0.18%
2026-06-05
ARDX 2026-06-05 04:01:016.21 5.09 0.18%
ARDX 2026-06-05 05:01:076.02 5.30 1.66%
ARDX 2026-06-05 07:01:035.95 5.32 1.66%
ARDX 2026-06-05 08:01:065.95 5.40 0.92%
ARDX 2026-06-05 09:01:075.49 5.32 0.18%
ARDX 2026-06-05 10:01:075.47 5.46 1.29%
ARDX 2026-06-05 11:01:165.52 5.51 2.40%
ARDX 2026-06-05 12:01:475.62 5.61 4.06%
ARDX 2026-06-05 13:01:075.54 5.53 2.58%
ARDX 2026-06-05 14:01:155.52 5.51 2.40%
ARDX 2026-06-05 15:01:275.54 5.53 2.58%
ARDX 2026-06-05 16:01:105.63 5.54 3.15%
ARDX 2026-06-05 18:01:145.81 5.54 3.15%
ARDX 2026-06-05 19:01:185.62 5.54 3.15%
ARDX 2026-06-05 20:01:070.00 0.00 3.15%
2026-06-08
ARDX 2026-06-08 04:01:126.16 4.99 0.93%
ARDX 2026-06-08 05:01:085.68 5.55 0.74%
ARDX 2026-06-08 06:01:205.68 5.05 0.19%
ARDX 2026-06-08 07:00:585.68 5.56 0.19%
ARDX 2026-06-08 08:01:115.64 5.55 1.67%
ARDX 2026-06-08 09:01:085.68 5.30 1.67%
ARDX 2026-06-08 10:01:115.64 5.63 1.67%
ARDX 2026-06-08 13:01:045.59 5.58 0.74%
ARDX 2026-06-08 14:01:095.55 5.54 0.00%
ARDX 2026-06-08 16:01:235.60 5.50 -0.18%
ARDX 2026-06-08 17:01:095.60 5.45 -0.18%
ARDX 2026-06-08 18:01:095.70 5.52 -0.18%
ARDX 2026-06-08 20:01:110.00 0.00 -0.18%
2026-06-09
ARDX 2026-06-09 04:01:145.55 5.31 -2.34%
ARDX 2026-06-09 05:01:065.70 5.31 0.90%
ARDX 2026-06-09 07:01:055.65 5.55 2.34%
ARDX 2026-06-09 08:01:115.63 5.55 2.34%
ARDX 2026-06-09 09:01:015.61 5.30 0.54%
ARDX 2026-06-09 10:01:055.65 5.64 2.16%
ARDX 2026-06-09 11:01:035.59 5.58 0.90%
ARDX 2026-06-09 12:01:125.54 5.53 0.00%
ARDX 2026-06-09 14:01:135.61 5.60 1.44%
ARDX 2026-06-09 15:01:065.63 5.62 1.62%
ARDX 2026-06-09 16:01:155.70 5.58 1.26%
ARDX 2026-06-09 20:01:080.00 0.00 1.26%
2026-06-10
ARDX 2026-06-10 04:01:105.76 4.90 1.26%
ARDX 2026-06-10 05:01:075.70 4.90 2.17%
ARDX 2026-06-10 07:01:035.70 5.51 2.17%
ARDX 2026-06-10 08:01:075.69 5.55 -1.26%
ARDX 2026-06-10 09:01:035.69 5.53 1.62%
ARDX 2026-06-10 10:01:045.75 5.74 2.89%
ARDX 2026-06-10 11:01:015.78 5.77 3.43%
ARDX 2026-06-10 12:01:105.73 5.72 2.53%
ARDX 2026-06-10 14:01:155.69 5.68 1.81%
ARDX 2026-06-10 15:01:085.64 5.63 0.90%
ARDX 2026-06-10 16:01:125.70 5.55 0.36%
ARDX 2026-06-10 18:01:115.93 5.55 0.36%
ARDX 2026-06-10 20:01:180.00 0.00 0.36%
2026-06-11
ARDX 2026-06-11 04:01:126.49 5.14 0.36%
ARDX 2026-06-11 05:01:015.95 5.14 3.39%
ARDX 2026-06-11 06:01:085.95 5.64 3.04%
ARDX 2026-06-11 07:01:015.95 5.61 3.04%
ARDX 2026-06-11 10:01:065.67 5.66 1.07%
ARDX 2026-06-11 11:01:025.86 5.85 4.46%
ARDX 2026-06-11 12:01:085.88 5.87 4.64%
ARDX 2026-06-11 13:01:015.79 5.78 3.21%
ARDX 2026-06-11 14:01:145.82 5.81 3.75%
ARDX 2026-06-11 15:01:085.86 5.85 4.46%
ARDX 2026-06-11 16:01:175.89 5.46 3.21%
ARDX 2026-06-11 17:01:175.89 5.65 3.74%
ARDX 2026-06-11 18:01:135.83 5.80 3.74%
ARDX 2026-06-11 19:01:065.86 5.79 3.74%
ARDX 2026-06-11 20:01:160.00 0.00 3.74%
2026-06-12
ARDX 2026-06-12 04:01:325.85 5.48 3.74%
ARDX 2026-06-12 05:01:025.85 5.48 -1.43%
ARDX 2026-06-12 06:01:085.85 5.48 0.00%
ARDX 2026-06-12 07:01:015.85 5.79 0.00%
ARDX 2026-06-12 09:01:085.85 5.80 0.00%
ARDX 2026-06-12 10:01:065.80 5.79 0.18%
ARDX 2026-06-12 11:01:075.84 5.83 0.89%
ARDX 2026-06-12 13:01:035.85 5.84 1.25%
ARDX 2026-06-12 14:01:095.77 5.76 -0.18%
ARDX 2026-06-12 15:01:035.75 5.74 -0.71%
ARDX 2026-06-12 16:01:095.82 5.40 -1.38%
ARDX 2026-06-12 17:01:065.79 5.40 -1.38%
ARDX 2026-06-12 18:01:115.99 5.40 -1.38%
ARDX 2026-06-12 20:01:120.00 0.00 -1.38%
2026-06-15
ARDX 2026-06-15 04:01:126.42 5.69 -1.38%
ARDX 2026-06-15 05:01:016.09 5.69 4.84%
ARDX 2026-06-15 06:01:085.97 5.69 4.84%
ARDX 2026-06-15 07:01:035.88 5.73 4.84%
ARDX 2026-06-15 08:01:085.85 5.75 2.59%
ARDX 2026-06-15 09:01:045.88 5.75 2.59%
ARDX 2026-06-15 10:01:085.69 5.68 -0.17%
ARDX 2026-06-15 11:01:105.64 5.63 -1.04%
ARDX 2026-06-15 12:01:165.69 5.68 0.00%
ARDX 2026-06-15 13:01:135.68 5.67 -0.17%
ARDX 2026-06-15 15:01:015.67 5.66 -0.35%
ARDX 2026-06-15 16:01:105.97 5.63 0.00%
ARDX 2026-06-15 17:01:125.97 5.65 -0.70%
ARDX 2026-06-15 20:01:070.00 0.00 -0.70%
2026-06-16
ARDX 2026-06-16 04:01:066.48 5.19 -0.70%
ARDX 2026-06-16 05:01:065.76 5.56 0.35%
ARDX 2026-06-16 07:01:105.76 5.67 -0.18%
ARDX 2026-06-16 08:01:095.75 5.64 -0.70%
ARDX 2026-06-16 10:01:045.68 5.67 0.00%
ARDX 2026-06-16 11:01:025.60 5.59 -1.41%
ARDX 2026-06-16 12:01:075.63 5.62 -0.88%
ARDX 2026-06-16 13:01:045.70 5.69 0.35%
ARDX 2026-06-16 14:01:035.82 5.81 2.46%
ARDX 2026-06-16 15:01:085.77 5.76 1.41%
ARDX 2026-06-16 16:01:125.93 5.64 -0.18%
ARDX 2026-06-16 17:01:095.77 5.67 0.00%
ARDX 2026-06-16 19:01:025.77 5.67 0.18%
ARDX 2026-06-16 20:01:100.00 0.00 0.18%
2026-06-17
ARDX 2026-06-17 04:01:156.26 5.11 0.00%
ARDX 2026-06-17 05:01:005.90 5.18 0.70%
ARDX 2026-06-17 06:01:105.89 5.18 0.70%
ARDX 2026-06-17 07:01:115.76 5.18 0.70%
ARDX 2026-06-17 08:01:045.76 5.68 0.53%
ARDX 2026-06-17 09:01:055.77 5.59 0.88%
ARDX 2026-06-17 10:01:035.88 5.87 3.69%
ARDX 2026-06-17 11:01:005.92 5.91 4.39%
ARDX 2026-06-17 12:01:045.89 5.88 3.87%
ARDX 2026-06-17 13:01:075.90 5.89 4.22%
ARDX 2026-06-17 14:01:115.82 5.81 2.81%
ARDX 2026-06-17 15:01:075.76 5.75 1.58%
ARDX 2026-06-17 16:01:105.95 5.68 3.00%
ARDX 2026-06-17 17:00:54
8-K Sec report https://www.sec.gov/Archives/edgar/data/1437402/000143740226000029/0001437402-26-000029-index.htm
8-K - ARDELYX, INC. (0001437402) (Filer)
ARDX 2026-06-17 19:01:055.95 5.79 3.00%
ARDX 2026-06-17 20:01:100.00 0.00 3.00%
2026-06-18
ARDX 2026-06-18 04:01:096.46 5.26 3.00%
ARDX 2026-06-18 05:01:046.46 5.35 0.53%
ARDX 2026-06-18 06:01:065.95 5.35 0.53%
ARDX 2026-06-18 07:01:015.95 5.71 0.53%
ARDX 2026-06-18 08:01:095.95 5.71 0.88%
ARDX 2026-06-18 09:01:046.35 5.71 0.88%
ARDX 2026-06-18 10:01:065.86 5.85 0.53%
ARDX 2026-06-18 11:01:085.79 5.78 -0.71%
ARDX 2026-06-18 12:01:105.82 5.81 -0.18%
ARDX 2026-06-18 13:01:075.90 5.89 1.23%
ARDX 2026-06-18 14:01:175.89 5.88 0.88%
ARDX 2026-06-18 15:01:095.90 5.89 0.88%
ARDX 2026-06-18 16:01:146.08 5.71 3.60%
ARDX 2026-06-18 18:01:176.08 5.71 2.74%
ARDX 2026-06-18 19:01:066.08 6.00 2.74%
ARDX 2026-06-18 20:01:250.00 0.00 4.28%
2026-06-22
ARDX 2026-06-22 04:01:276.61 5.00 4.28%
ARDX 2026-06-22 05:00:586.76 6.10 0.00%
ARDX 2026-06-22 07:01:016.15 6.10 1.03%
ARDX 2026-06-22 08:01:056.15 6.05 2.23%
ARDX 2026-06-22 09:01:026.36 6.02 1.88%
ARDX 2026-06-22 10:01:076.13 6.12 1.54%
ARDX 2026-06-22 11:01:056.25 6.24 3.60%
ARDX 2026-06-22 12:01:126.30 6.29 4.28%
ARDX 2026-06-22 13:01:076.33 6.32 4.97%
ARDX 2026-06-22 14:01:096.35 6.34 5.31%
ARDX 2026-06-22 15:04:036.37 6.36 5.65%
ARDX 2026-06-22 16:01:136.45 5.61 5.45%
ARDX 2026-06-22 17:01:106.45 5.64 5.45%
ARDX 2026-06-22 18:01:156.45 5.81 5.45%
ARDX 2026-06-22 19:01:066.42 5.81 6.28%
ARDX 2026-06-22 20:01:100.00 0.00 6.28%
2026-06-23
ARDX 2026-06-23 04:01:076.69 4.90 6.28%
ARDX 2026-06-23 05:01:086.69 5.34 -8.93%
ARDX 2026-06-23 06:01:106.69 6.30 -0.83%
ARDX 2026-06-23 07:01:036.28 6.22 -1.32%
ARDX 2026-06-23 08:01:126.69 5.75 -1.32%
ARDX 2026-06-23 09:01:066.35 5.90 -1.32%
ARDX 2026-06-23 10:01:086.29 6.28 -1.32%
ARDX 2026-06-23 11:01:076.33 6.32 -0.66%
ARDX 2026-06-23 13:01:066.31 6.30 -0.83%
ARDX 2026-06-23 14:01:036.25 6.24 -1.98%
ARDX 2026-06-23 15:01:096.22 6.21 -2.48%
ARDX 2026-06-23 16:01:126.25 5.90 -2.98%
ARDX 2026-06-23 17:01:096.80 5.90 -2.98%
ARDX 2026-06-23 20:01:330.00 0.00 -2.98%
2026-06-24
ARDX 2026-06-24 04:01:186.75 5.66 -2.98%
ARDX 2026-06-24 05:01:036.75 5.63 -1.88%
ARDX 2026-06-24 08:01:046.55 6.18 -1.88%


We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.