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

$ARDX: Ardelyx, Inc. - Common Stock

+ Biology, Medicine



Clear duplicates of prices



2024-03-26
ARDX 2024-03-26 23:00:430.00 0.00 -3.12%
2024-03-27
ARDX 2024-03-27 04:00:450.00 5.33 -3.12%
ARDX 2024-03-27 05:00:417.59 7.40 -3.12%
ARDX 2024-03-27 06:00:477.57 7.41 -3.12%
ARDX 2024-03-27 07:00:417.61 7.41 -3.12%
ARDX 2024-03-27 08:00:487.53 7.41 0.65%
ARDX 2024-03-27 09:00:437.47 7.44 0.39%
ARDX 2024-03-27 10:00:467.34 7.33 -1.04%
ARDX 2024-03-27 11:00:437.32 7.31 -1.30%
ARDX 2024-03-27 12:00:537.40 7.39 -0.26%
ARDX 2024-03-27 13:00:467.65 7.64 2.86%
ARDX 2024-03-27 14:00:437.56 7.55 1.69%
ARDX 2024-03-27 15:00:397.47 7.46 0.65%
ARDX 2024-03-27 16:00:427.58 7.39 -0.26%
ARDX 2024-03-27 17:00:427.47 7.39 -0.27%
ARDX 2024-03-27 18:00:417.55 7.38 -0.27%
ARDX 2024-03-27 19:00:397.50 7.38 -0.27%
ARDX 2024-03-27 20:00:390.00 0.00 1.08%
2024-03-28
ARDX 2024-03-28 04:00:4810.00 5.33 1.08%
ARDX 2024-03-28 05:00:457.45 7.31 1.08%
ARDX 2024-03-28 06:00:457.41 7.33 0.00%
ARDX 2024-03-28 07:00:467.50 7.34 0.00%
ARDX 2024-03-28 08:00:437.49 7.41 0.13%
ARDX 2024-03-28 09:00:417.43 7.40 0.27%
ARDX 2024-03-28 10:00:387.42 7.41 0.00%
ARDX 2024-03-28 11:00:497.50 7.49 1.21%
ARDX 2024-03-28 12:00:507.55 7.54 1.75%
ARDX 2024-03-28 13:00:417.41 7.40 0.00%
ARDX 2024-03-28 14:00:397.40 7.39 -0.27%
ARDX 2024-03-28 15:00:417.40 7.39 -0.13%
ARDX 2024-03-28 16:00:477.32 7.27 -1.48%
ARDX 2024-03-28 17:00:387.32 7.29 -1.48%
ARDX 2024-03-28 18:00:407.32 7.21 -1.75%
ARDX 2024-03-28 20:00:380.00 0.00 -1.75%
2024-04-01
ARDX 2024-04-01 04:00:487.41 0.00 -1.75%
ARDX 2024-04-01 05:00:417.40 7.26 -1.75%
ARDX 2024-04-01 06:00:407.40 7.25 0.00%
ARDX 2024-04-01 07:00:467.40 7.27 0.00%
ARDX 2024-04-01 08:00:517.40 7.32 0.67%
ARDX 2024-04-01 09:00:467.37 7.32 0.27%
ARDX 2024-04-01 10:00:437.22 7.20 -1.21%
ARDX 2024-04-01 11:00:447.14 7.13 -2.29%
ARDX 2024-04-01 12:00:447.21 7.20 -1.21%
ARDX 2024-04-01 13:00:467.27 7.26 -0.40%
ARDX 2024-04-01 14:00:497.33 7.32 0.27%
ARDX 2024-04-01 15:00:417.36 7.35 0.67%
ARDX 2024-04-01 16:00:407.45 7.25 1.48%
ARDX 2024-04-01 17:00:417.44 7.31 0.55%
ARDX 2024-04-01 18:00:427.45 7.25 0.55%
ARDX 2024-04-01 20:00:440.00 0.00 0.55%
2024-04-02
ARDX 2024-04-02 04:00:479.70 0.00 0.55%
ARDX 2024-04-02 05:00:448.14 6.50 0.55%
ARDX 2024-04-02 06:00:497.51 7.27 0.55%
ARDX 2024-04-02 07:00:418.14 7.22 0.55%
ARDX 2024-04-02 08:00:387.46 7.22 0.55%
ARDX 2024-04-02 09:00:467.39 7.32 -0.41%
ARDX 2024-04-02 10:00:467.20 7.19 -2.88%
ARDX 2024-04-02 11:00:437.28 7.27 -1.78%
ARDX 2024-04-02 12:00:457.34 7.33 -0.96%
ARDX 2024-04-02 13:00:387.30 7.29 -1.64%
ARDX 2024-04-02 14:00:467.29 7.28 -1.64%
ARDX 2024-04-02 15:00:427.38 7.37 -0.55%
ARDX 2024-04-02 16:00:427.40 7.22 -0.96%
ARDX 2024-04-02 17:00:467.40 7.35 -0.40%
ARDX 2024-04-02 18:00:417.41 7.21 -0.40%
ARDX 2024-04-02 20:00:430.00 0.00 -0.40%
2024-04-03
ARDX 2024-04-03 05:00:378.14 7.30 -0.40%
ARDX 2024-04-03 06:00:517.54 7.30 -0.40%
ARDX 2024-04-03 07:00:437.48 7.23 -0.40%
ARDX 2024-04-03 08:00:457.44 7.23 0.54%
ARDX 2024-04-03 09:00:407.36 7.26 0.54%
ARDX 2024-04-03 10:00:477.31 7.30 -0.54%
ARDX 2024-04-03 11:00:507.37 7.36 0.40%
ARDX 2024-04-03 12:00:507.38 7.37 0.54%
ARDX 2024-04-03 13:00:417.39 7.38 0.67%
ARDX 2024-04-03 14:00:397.38 7.37 0.54%
ARDX 2024-04-03 15:00:417.47 7.46 1.75%
ARDX 2024-04-03 16:00:487.49 7.38 0.13%
ARDX 2024-04-03 17:00:407.47 7.39 0.68%
ARDX 2024-04-03 18:00:467.52 7.30 0.68%
ARDX 2024-04-03 20:00:430.00 0.00 0.68%
2024-04-04
ARDX 2024-04-04 04:01:000.00 7.40 0.68%
ARDX 2024-04-04 05:00:438.33 7.40 0.68%
ARDX 2024-04-04 06:00:418.33 6.77 0.68%
ARDX 2024-04-04 07:00:468.23 7.35 0.68%
ARDX 2024-04-04 08:00:427.57 7.35 0.68%
ARDX 2024-04-04 09:00:437.54 7.41 1.91%
ARDX 2024-04-04 10:00:447.35 7.34 -0.14%
ARDX 2024-04-04 11:00:447.42 7.41 0.95%
ARDX 2024-04-04 12:00:477.37 7.36 0.27%
ARDX 2024-04-04 13:00:457.35 7.34 -0.14%
ARDX 2024-04-04 14:00:457.36 7.35 0.14%
ARDX 2024-04-04 15:00:507.24 7.23 -1.50%
ARDX 2024-04-04 16:00:467.29 7.14 -2.59%
ARDX 2024-04-04 17:00:467.29 7.15 -2.59%
ARDX 2024-04-04 20:00:420.00 0.00 -2.59%
2024-04-05
ARDX 2024-04-05 05:00:427.26 7.16 -2.59%
ARDX 2024-04-05 07:00:427.39 7.30 1.90%
ARDX 2024-04-05 08:00:437.39 7.26 2.59%
ARDX 2024-04-05 09:00:427.34 7.25 1.90%
ARDX 2024-04-05 10:00:487.76 7.75 8.16%
ARDX 2024-04-05 11:00:447.68 7.67 7.07%
ARDX 2024-04-05 12:00:437.55 7.54 5.31%
ARDX 2024-04-05 13:00:437.61 7.60 6.12%
ARDX 2024-04-05 14:00:487.55 7.54 5.31%
ARDX 2024-04-05 15:00:427.53 7.52 5.03%
ARDX 2024-04-05 16:00:527.59 7.47 4.63%
ARDX 2024-04-05 17:00:437.54 7.51 5.17%
ARDX 2024-04-05 18:00:437.70 7.50 5.17%
ARDX 2024-04-05 20:00:480.00 0.00 5.58%
2024-04-08
ARDX 2024-04-08 05:00:398.36 7.51 5.58%
ARDX 2024-04-08 06:00:458.50 7.51 5.58%
ARDX 2024-04-08 07:00:457.56 7.53 0.14%
ARDX 2024-04-08 08:00:447.99 7.51 0.41%
ARDX 2024-04-08 09:01:137.99 7.53 0.41%
ARDX 2024-04-08 10:00:427.24 7.23 -3.54%
ARDX 2024-04-08 11:00:447.26 7.25 -3.27%
ARDX 2024-04-08 12:00:517.27 7.26 -3.27%
ARDX 2024-04-08 13:00:407.25 7.24 -3.40%
ARDX 2024-04-08 14:00:527.22 7.21 -3.95%
ARDX 2024-04-08 15:00:447.27 7.26 -3.27%
ARDX 2024-04-08 16:00:437.45 7.25 -2.45%
ARDX 2024-04-08 17:00:437.41 7.38 -1.60%
ARDX 2024-04-08 18:00:527.40 7.25 -1.60%
ARDX 2024-04-08 19:00:447.32 7.25 -2.53%
ARDX 2024-04-08 20:00:430.00 0.00 -2.53%
2024-04-09
ARDX 2024-04-09 04:00:4710.00 7.00 -2.53%
ARDX 2024-04-09 05:00:437.94 7.00 -2.53%
ARDX 2024-04-09 08:00:458.02 7.24 -2.53%
ARDX 2024-04-09 09:00:447.36 7.32 0.53%
ARDX 2024-04-09 10:00:437.41 7.40 1.07%
ARDX 2024-04-09 11:00:447.30 7.29 -0.40%
ARDX 2024-04-09 12:00:407.28 7.27 -0.67%
ARDX 2024-04-09 13:00:437.24 7.23 -1.07%
ARDX 2024-04-09 14:00:437.16 7.15 -2.13%
ARDX 2024-04-09 15:00:517.18 7.17 -1.87%
ARDX 2024-04-09 16:00:417.18 7.11 -2.00%
ARDX 2024-04-09 17:00:417.18 7.17 -1.91%
ARDX 2024-04-09 17:21:37
10-K Sec report https://www.sec.gov/Archives/edgar/data/1760233/000149315224014101/0001493152-24-014101-index.htm
10-K - RDE, Inc. (0001760233) (Filer)
ARDX 2024-04-09 18:00:477.21 7.17 -1.91%
ARDX 2024-04-09 19:00:497.21 7.09 -1.91%
ARDX 2024-04-09 20:00:450.00 0.00 -1.91%
2024-04-10
ARDX 2024-04-10 05:00:407.81 7.12 -1.91%
ARDX 2024-04-10 07:00:427.81 7.17 -1.91%
ARDX 2024-04-10 08:00:527.81 7.12 -1.91%
ARDX 2024-04-10 09:00:416.95 6.91 -3.01%
ARDX 2024-04-10 10:00:476.99 6.98 -2.46%
ARDX 2024-04-10 11:00:436.98 6.97 -2.73%
ARDX 2024-04-10 12:00:406.93 6.92 -3.42%
ARDX 2024-04-10 13:00:457.03 7.02 -1.91%
ARDX 2024-04-10 14:00:427.09 7.07 -1.23%
ARDX 2024-04-10 15:00:447.05 7.04 -1.64%
ARDX 2024-04-10 16:00:437.15 6.95 -0.55%
ARDX 2024-04-10 17:00:387.14 7.12 -0.70%
ARDX 2024-04-10 18:00:437.16 7.12 -0.70%
ARDX 2024-04-10 19:00:377.16 6.95 -0.70%
ARDX 2024-04-10 20:00:450.00 0.00 -0.70%
2024-04-11
ARDX 2024-04-11 04:00:489.87 6.78 -0.70%
ARDX 2024-04-11 05:00:437.98 7.13 -0.70%
ARDX 2024-04-11 07:00:447.77 7.13 -0.70%
ARDX 2024-04-11 08:00:497.15 7.03 -0.14%
ARDX 2024-04-11 09:00:387.34 7.17 0.28%
ARDX 2024-04-11 10:00:427.07 7.06 -0.98%
ARDX 2024-04-11 11:00:447.16 7.15 0.28%
ARDX 2024-04-11 12:00:467.27 7.26 1.81%
ARDX 2024-04-11 13:00:417.19 7.18 0.84%
ARDX 2024-04-11 14:00:477.26 7.25 1.67%
ARDX 2024-04-11 15:00:447.26 7.24 1.67%
ARDX 2024-04-11 16:00:387.43 7.21 3.35%
ARDX 2024-04-11 17:00:447.35 7.23 2.38%
ARDX 2024-04-11 18:00:447.43 7.22 2.38%
ARDX 2024-04-11 20:00:450.00 0.00 2.38%
2024-04-12
ARDX 2024-04-12 04:00:407.50 0.00 2.38%
ARDX 2024-04-12 05:00:407.50 7.05 2.38%
ARDX 2024-04-12 08:00:407.36 7.27 2.38%
ARDX 2024-04-12 10:00:527.27 7.26 -1.40%
ARDX 2024-04-12 11:00:417.28 7.27 -1.26%
ARDX 2024-04-12 12:00:387.27 7.26 -1.54%
ARDX 2024-04-12 13:00:417.19 7.18 -2.66%
ARDX 2024-04-12 14:00:407.12 7.11 -3.65%
ARDX 2024-04-12 15:00:417.06 7.05 -4.49%
ARDX 2024-04-12 16:00:417.08 7.05 -4.35%
ARDX 2024-04-12 17:00:367.08 7.06 -4.21%
ARDX 2024-04-12 18:00:427.27 7.01 -4.21%
ARDX 2024-04-12 20:00:410.00 0.00 -4.21%
2024-04-15
ARDX 2024-04-15 04:00:409.87 0.00 -4.21%
ARDX 2024-04-15 05:00:377.50 6.41 -4.21%
ARDX 2024-04-15 06:00:447.06 6.65 0.00%
ARDX 2024-04-15 08:00:417.50 7.03 -0.68%
ARDX 2024-04-15 09:00:407.50 7.04 0.14%
ARDX 2024-04-15 10:00:447.19 7.18 1.76%
ARDX 2024-04-15 11:00:387.09 7.08 0.27%
ARDX 2024-04-15 12:00:417.11 7.10 0.68%
ARDX 2024-04-15 13:00:436.94 6.93 -1.63%
ARDX 2024-04-15 14:00:416.98 6.97 -1.22%
ARDX 2024-04-15 15:00:446.88 6.87 -2.44%
ARDX 2024-04-15 16:00:397.04 6.75 -3.53%
ARDX 2024-04-15 17:00:396.85 6.79 -3.68%
ARDX 2024-04-15 18:00:396.81 6.70 -4.96%
ARDX 2024-04-15 19:00:437.07 6.70 -4.39%
ARDX 2024-04-15 20:00:360.00 0.00 -4.39%
2024-04-16
ARDX 2024-04-16 04:00:417.50 0.00 -4.39%
ARDX 2024-04-16 05:00:386.99 6.85 0.71%
ARDX 2024-04-16 06:00:407.27 6.30 -2.83%
ARDX 2024-04-16 07:00:376.73 6.22 -2.83%
ARDX 2024-04-16 08:00:437.27 6.60 -0.28%
ARDX 2024-04-16 09:00:396.80 6.74 -0.42%
ARDX 2024-04-16 10:00:416.71 6.70 -1.42%
ARDX 2024-04-16 11:00:416.77 6.76 -0.57%
ARDX 2024-04-16 12:00:416.73 6.72 -0.99%
ARDX 2024-04-16 13:00:356.82 6.81 0.28%
ARDX 2024-04-16 14:00:416.85 6.84 0.57%
ARDX 2024-04-16 15:00:426.79 6.78 0.00%
ARDX 2024-04-16 16:00:416.73 6.72 -1.27%
ARDX 2024-04-16 17:00:376.73 6.72 -1.32%
ARDX 2024-04-16 18:00:456.98 6.62 -1.18%
ARDX 2024-04-16 20:00:400.00 0.00 -1.18%
2024-04-17
ARDX 2024-04-17 05:00:416.73 6.25 -1.18%
ARDX 2024-04-17 06:00:456.73 6.59 -1.18%
ARDX 2024-04-17 08:00:376.81 6.72 -0.74%
ARDX 2024-04-17 09:00:366.78 6.59 0.15%
ARDX 2024-04-17 10:00:506.76 6.75 0.59%
ARDX 2024-04-17 11:00:386.72 6.71 0.00%
ARDX 2024-04-17 12:00:426.65 6.64 -0.88%
ARDX 2024-04-17 13:00:416.63 6.62 -1.32%
ARDX 2024-04-17 14:00:446.64 6.63 -1.18%
ARDX 2024-04-17 15:00:426.60 6.59 -1.76%
ARDX 2024-04-17 16:00:396.69 6.50 -2.35%
ARDX 2024-04-17 17:00:466.54 6.53 -2.68%
ARDX 2024-04-17 18:00:426.75 6.48 -3.13%
ARDX 2024-04-17 20:00:470.00 0.00 -3.13%
2024-04-18
ARDX 2024-04-18 05:00:367.15 5.91 -3.13%
ARDX 2024-04-18 06:00:407.15 6.20 -3.13%
ARDX 2024-04-18 08:00:426.70 6.20 -3.13%
ARDX 2024-04-18 09:00:366.68 6.53 -3.13%
ARDX 2024-04-18 10:00:436.52 6.51 -0.60%
ARDX 2024-04-18 11:00:416.56 6.55 0.15%
ARDX 2024-04-18 12:00:426.52 6.51 -0.60%
ARDX 2024-04-18 13:00:436.49 6.48 -0.89%
ARDX 2024-04-18 14:00:406.47 6.46 -1.34%
ARDX 2024-04-18 15:00:396.46 6.45 -1.34%
ARDX 2024-04-18 16:00:406.60 6.38 -1.64%
ARDX 2024-04-18 17:00:426.53 6.49 -0.31%
ARDX 2024-04-18 18:00:366.62 6.39 -0.31%
ARDX 2024-04-18 20:00:410.00 0.00 -0.31%
2024-04-19
ARDX 2024-04-19 04:00:429.95 0.00 -0.31%
ARDX 2024-04-19 05:00:406.44 5.73 -0.15%
ARDX 2024-04-19 06:00:576.44 6.25 -0.15%
ARDX 2024-04-19 08:00:436.44 6.40 -0.15%
ARDX 2024-04-19 09:00:416.44 6.25 -0.15%
ARDX 2024-04-19 10:00:476.47 6.46 0.31%
ARDX 2024-04-19 11:00:426.49 6.48 0.76%
ARDX 2024-04-19 12:00:436.46 6.45 0.31%
ARDX 2024-04-19 13:00:436.42 6.41 -0.31%
ARDX 2024-04-19 14:00:376.34 6.33 -1.68%
ARDX 2024-04-19 15:00:396.32 6.31 -1.83%
ARDX 2024-04-19 16:00:416.52 6.47 0.61%
ARDX 2024-04-19 17:00:436.50 6.49 0.47%
ARDX 2024-04-19 18:00:376.54 6.30 0.93%
ARDX 2024-04-19 20:00:380.00 0.00 3.11%
2024-04-22
ARDX 2024-04-22 06:00:517.21 6.48 3.11%
ARDX 2024-04-22 08:00:426.64 6.51 1.40%
ARDX 2024-04-22 09:00:396.64 6.48 1.09%
ARDX 2024-04-22 10:00:436.50 6.49 0.31%
ARDX 2024-04-22 11:00:456.49 6.48 0.16%
ARDX 2024-04-22 13:00:436.50 6.49 0.31%
ARDX 2024-04-22 14:00:406.54 6.53 0.93%
ARDX 2024-04-22 15:00:426.57 6.56 1.40%
ARDX 2024-04-22 16:00:486.64 6.50 0.47%
ARDX 2024-04-22 17:00:416.54 6.52 0.62%
ARDX 2024-04-22 18:00:426.64 6.39 0.62%
ARDX 2024-04-22 20:00:400.00 0.00 0.62%
2024-04-23
ARDX 2024-04-23 04:00:407.50 0.00 0.62%
ARDX 2024-04-23 05:00:336.69 6.67 0.62%
ARDX 2024-04-23 06:00:436.69 6.49 2.62%
ARDX 2024-04-23 07:00:426.69 6.49 1.23%
ARDX 2024-04-23 08:00:396.66 6.58 1.23%
ARDX 2024-04-23 09:00:366.65 6.55 0.46%
ARDX 2024-04-23 10:00:466.62 6.61 1.54%
ARDX 2024-04-23 11:00:396.64 6.63 2.01%
ARDX 2024-04-23 12:00:436.52 6.51 0.00%
ARDX 2024-04-23 13:00:376.47 6.46 -0.62%
ARDX 2024-04-23 14:00:386.54 6.53 0.46%
ARDX 2024-04-23 15:00:456.49 6.48 -0.31%
ARDX 2024-04-23 16:00:416.44 6.39 -1.85%
ARDX 2024-04-23 17:00:356.41 6.37 -1.84%
ARDX 2024-04-23 18:00:386.45 6.35 -1.84%
ARDX 2024-04-23 19:00:426.45 6.39 -1.84%
ARDX 2024-04-23 20:00:460.00 0.00 -2.30%
2024-04-24
ARDX 2024-04-24 04:00:407.50 0.00 -2.30%
ARDX 2024-04-24 05:00:486.99 6.37 -2.30%
ARDX 2024-04-24 07:00:456.99 6.35 -2.30%
ARDX 2024-04-24 08:00:486.97 6.35 -2.30%
ARDX 2024-04-24 09:00:466.97 6.40 -2.30%
ARDX 2024-04-24 10:00:486.56 6.55 2.61%
ARDX 2024-04-24 11:00:516.48 6.47 1.23%
ARDX 2024-04-24 12:00:496.42 6.41 0.46%
ARDX 2024-04-24 14:00:496.47 6.46 1.23%
ARDX 2024-04-24 15:00:466.43 6.42 0.46%
ARDX 2024-04-24 16:00:466.50 6.41 0.61%
ARDX 2024-04-24 17:00:516.43 6.41 0.63%
ARDX 2024-04-24 18:00:496.50 6.30 0.31%
ARDX 2024-04-24 19:00:456.50 6.40 0.31%
ARDX 2024-04-24 20:00:490.00 0.00 0.31%
2024-04-25
ARDX 2024-04-25 04:00:509.87 0.00 0.31%
ARDX 2024-04-25 05:00:507.15 5.89 0.31%
ARDX 2024-04-25 06:00:497.15 6.25 0.31%
ARDX 2024-04-25 07:00:527.05 6.30 0.31%
ARDX 2024-04-25 08:00:476.49 6.30 0.47%
ARDX 2024-04-25 09:00:496.40 6.30 -0.31%
ARDX 2024-04-25 10:00:496.28 6.27 -2.35%
ARDX 2024-04-25 11:00:506.34 6.33 -1.56%
ARDX 2024-04-25 12:00:476.32 6.31 -1.88%
ARDX 2024-04-25 13:00:466.27 6.26 -2.66%
ARDX 2024-04-25 14:00:526.34 6.33 -1.56%
ARDX 2024-04-25 15:00:536.30 6.29 -2.19%
ARDX 2024-04-25 16:00:466.40 6.30 -1.88%
ARDX 2024-04-25 17:00:506.36 6.35 -1.24%
ARDX 2024-04-25 18:00:506.41 6.30 -1.24%
ARDX 2024-04-25 20:00:450.00 0.00 -1.24%


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.