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

$ARDX: Ardelyx, Inc. - Common Stock

+ Biology, Medicine



Clear duplicates of prices



2025-11-07
ARDX 2025-11-07 08:01:196.35 5.01 -4.71%
ARDX 2025-11-07 09:01:206.24 5.15 -0.17%
ARDX 2025-11-07 10:01:296.31 5.60 -0.17%
ARDX 2025-11-07 11:01:155.59 5.58 -1.18%
ARDX 2025-11-07 12:01:175.53 5.52 -2.02%
ARDX 2025-11-07 13:01:165.49 5.48 -2.69%
ARDX 2025-11-07 14:01:415.47 5.46 -3.03%
ARDX 2025-11-07 15:01:265.51 5.50 -2.35%
ARDX 2025-11-07 16:01:265.59 5.58 -1.01%
ARDX 2025-11-07 17:01:275.99 5.44 -1.01%
ARDX 2025-11-07 18:01:275.65 5.44 -1.06%
ARDX 2025-11-07 19:01:235.99 5.50 0.00%
ARDX 2025-11-07 20:01:265.99 5.64 0.18%
ARDX 2025-11-07 21:02:080.00 0.00 0.18%
2025-11-10
ARDX 2025-11-10 06:01:376.50 4.80 0.18%
ARDX 2025-11-10 07:01:336.50 5.13 0.18%
ARDX 2025-11-10 08:01:266.27 5.62 0.71%
ARDX 2025-11-10 09:01:295.70 5.62 0.71%
ARDX 2025-11-10 10:01:236.18 5.62 1.59%
ARDX 2025-11-10 11:01:255.66 5.65 1.42%
ARDX 2025-11-10 12:01:245.68 5.67 1.59%
ARDX 2025-11-10 13:01:225.69 5.68 1.95%
ARDX 2025-11-10 14:01:285.68 5.67 1.59%
ARDX 2025-11-10 15:01:235.69 5.68 1.95%
ARDX 2025-11-10 16:01:465.71 5.70 2.30%
ARDX 2025-11-10 17:01:355.76 5.61 1.24%
ARDX 2025-11-10 18:01:335.70 5.61 1.25%
ARDX 2025-11-10 19:01:275.76 5.61 1.25%
ARDX 2025-11-10 21:01:520.00 0.00 1.25%
2025-11-11
ARDX 2025-11-11 06:01:356.24 4.80 1.25%
ARDX 2025-11-11 07:01:295.75 5.17 1.25%
ARDX 2025-11-11 09:01:515.75 5.65 1.25%
ARDX 2025-11-11 10:01:295.65 5.60 -0.18%
ARDX 2025-11-11 11:01:185.62 5.61 -0.72%
ARDX 2025-11-11 12:01:265.79 5.78 2.50%
ARDX 2025-11-11 13:01:285.96 5.95 5.37%
ARDX 2025-11-11 14:01:276.08 6.07 7.69%
ARDX 2025-11-11 15:01:266.16 6.15 9.12%
ARDX 2025-11-11 16:01:256.07 6.06 7.51%
ARDX 2025-11-11 17:01:206.15 5.99 8.59%
ARDX 2025-11-11 18:01:486.15 6.12 8.85%
ARDX 2025-11-11 20:01:226.19 6.12 8.85%
ARDX 2025-11-11 21:01:530.00 0.00 8.85%
2025-11-12
ARDX 2025-11-12 05:01:277.20 0.00 8.85%
ARDX 2025-11-12 06:01:276.99 5.92 1.42%
ARDX 2025-11-12 08:01:236.69 5.92 1.42%
ARDX 2025-11-12 09:01:186.17 6.12 1.42%
ARDX 2025-11-12 10:01:256.18 6.12 0.88%
ARDX 2025-11-12 11:01:146.16 6.15 0.71%
ARDX 2025-11-12 12:01:196.01 6.00 -2.12%
ARDX 2025-11-12 13:01:166.03 6.02 -1.59%
ARDX 2025-11-12 14:01:236.08 6.07 -0.71%
ARDX 2025-11-12 15:01:206.09 6.08 -0.71%
ARDX 2025-11-12 16:01:246.08 6.07 -0.88%
ARDX 2025-11-12 17:01:236.05 6.01 -1.42%
ARDX 2025-11-12 18:01:236.15 6.01 -1.31%
ARDX 2025-11-12 19:01:196.15 5.91 -1.96%
ARDX 2025-11-12 21:01:340.00 0.00 -1.96%
ARDX 2025-11-12 22:01:496.15 5.91 -1.96%
2025-11-13
ARDX 2025-11-13 06:01:316.73 5.53 1.14%
ARDX 2025-11-13 07:01:136.66 5.53 1.14%
ARDX 2025-11-13 08:01:216.22 5.53 1.14%
ARDX 2025-11-13 09:01:186.22 5.99 1.14%
ARDX 2025-11-13 10:01:246.10 5.99 1.14%
ARDX 2025-11-13 11:01:196.01 6.00 -0.49%
ARDX 2025-11-13 12:01:265.93 5.92 -1.79%
ARDX 2025-11-13 13:01:225.94 5.93 -1.47%
ARDX 2025-11-13 14:01:355.93 5.92 -1.79%
ARDX 2025-11-13 15:01:355.89 5.88 -2.45%
ARDX 2025-11-13 17:01:225.86 5.82 -3.26%
ARDX 2025-11-13 18:01:265.89 5.33 -3.31%
ARDX 2025-11-13 19:01:206.22 5.80 -3.31%
ARDX 2025-11-13 21:01:470.00 0.00 -3.31%
2025-11-14
ARDX 2025-11-14 06:01:346.73 5.74 -1.16%
ARDX 2025-11-14 07:01:206.73 5.80 -1.16%
ARDX 2025-11-14 08:01:285.87 5.82 -0.50%
ARDX 2025-11-14 09:01:245.85 5.65 -2.65%
ARDX 2025-11-14 10:01:315.85 5.70 -2.65%
ARDX 2025-11-14 11:01:145.84 5.83 0.00%
ARDX 2025-11-14 12:01:145.87 5.86 0.83%
ARDX 2025-11-14 13:01:205.91 5.90 1.49%
ARDX 2025-11-14 15:01:315.92 5.91 1.49%
ARDX 2025-11-14 16:01:415.89 5.88 0.99%
ARDX 2025-11-14 17:01:335.92 5.83 0.66%
ARDX 2025-11-14 18:01:295.92 5.83 0.69%
ARDX 2025-11-14 21:02:080.00 0.00 0.69%
2025-11-17
ARDX 2025-11-17 05:01:216.28 0.00 0.69%
ARDX 2025-11-17 06:01:266.28 4.82 0.69%
ARDX 2025-11-17 07:01:186.00 5.91 1.03%
ARDX 2025-11-17 08:01:235.99 5.31 2.23%
ARDX 2025-11-17 09:01:165.93 5.40 0.86%
ARDX 2025-11-17 10:01:205.92 5.40 0.86%
ARDX 2025-11-17 11:01:105.93 5.92 1.03%
ARDX 2025-11-17 12:01:185.94 5.93 1.20%
ARDX 2025-11-17 13:01:205.96 5.95 1.72%
ARDX 2025-11-17 14:01:395.90 5.89 0.86%
ARDX 2025-11-17 15:01:215.89 5.88 0.51%
ARDX 2025-11-17 16:01:295.87 5.86 0.17%
ARDX 2025-11-17 17:02:115.96 5.88 0.86%
ARDX 2025-11-17 18:01:255.94 5.88 0.85%
ARDX 2025-11-17 19:01:275.96 5.88 0.51%
ARDX 2025-11-17 21:02:100.00 0.00 0.34%
2025-11-18
ARDX 2025-11-18 06:01:306.51 4.80 0.34%
ARDX 2025-11-18 07:01:275.96 4.80 0.34%
ARDX 2025-11-18 11:01:325.76 5.75 -2.56%
ARDX 2025-11-18 13:01:195.79 5.78 -2.05%
ARDX 2025-11-18 14:01:185.86 5.85 -0.68%
ARDX 2025-11-18 15:01:235.84 5.83 -1.19%
ARDX 2025-11-18 16:01:215.83 5.82 -1.37%
ARDX 2025-11-18 17:01:275.90 5.80 -1.54%
ARDX 2025-11-18 18:01:205.88 5.77 -1.86%
ARDX 2025-11-18 19:01:285.81 5.80 -1.86%
ARDX 2025-11-18 21:02:580.00 0.00 -1.86%
ARDX 2025-11-18 22:01:225.81 5.77 -1.86%
2025-11-19
ARDX 2025-11-19 06:01:166.41 5.61 -1.86%
ARDX 2025-11-19 08:01:206.41 5.60 -1.86%
ARDX 2025-11-19 09:01:185.87 5.60 0.34%
ARDX 2025-11-19 10:01:165.87 5.63 0.34%
ARDX 2025-11-19 11:01:215.64 5.63 -2.71%
ARDX 2025-11-19 12:01:185.58 5.57 -3.72%
ARDX 2025-11-19 13:01:235.52 5.51 -4.74%
ARDX 2025-11-19 14:01:195.46 5.45 -5.92%
ARDX 2025-11-19 15:01:255.48 5.47 -5.58%
ARDX 2025-11-19 16:01:255.45 5.44 -5.92%
ARDX 2025-11-19 17:01:215.62 5.42 -3.89%
ARDX 2025-11-19 18:01:245.70 5.42 -3.96%
ARDX 2025-11-19 19:01:285.56 5.42 -3.96%
ARDX 2025-11-19 20:01:425.70 5.42 -2.93%
ARDX 2025-11-19 21:02:380.00 0.00 -2.93%
2025-11-20
ARDX 2025-11-20 06:01:156.45 5.09 -2.93%
ARDX 2025-11-20 08:01:196.43 5.62 -2.93%
ARDX 2025-11-20 09:01:296.05 5.09 0.86%
ARDX 2025-11-20 10:01:215.70 5.63 1.03%
ARDX 2025-11-20 11:01:275.70 5.69 2.24%
ARDX 2025-11-20 12:01:135.67 5.66 1.72%
ARDX 2025-11-20 13:01:335.61 5.60 0.86%
ARDX 2025-11-20 14:01:235.58 5.57 0.17%
ARDX 2025-11-20 15:01:315.55 5.54 -0.34%
ARDX 2025-11-20 16:01:315.53 5.52 -0.69%
ARDX 2025-11-20 17:01:365.60 5.54 -0.34%
ARDX 2025-11-20 18:01:475.59 5.38 -0.36%
ARDX 2025-11-20 21:02:160.00 0.00 -0.36%
2025-11-21
ARDX 2025-11-21 06:01:466.02 4.80 -0.36%
ARDX 2025-11-21 08:01:276.02 4.92 -0.36%
ARDX 2025-11-21 10:02:315.60 5.54 -0.36%
ARDX 2025-11-21 11:01:235.41 5.39 -2.51%
ARDX 2025-11-21 12:01:185.42 5.41 -2.15%
ARDX 2025-11-21 13:01:345.54 5.53 0.00%
ARDX 2025-11-21 14:01:205.57 5.56 0.54%
ARDX 2025-11-21 15:01:445.53 5.52 -0.36%
ARDX 2025-11-21 16:01:315.52 5.51 -0.36%
ARDX 2025-11-21 17:01:335.53 5.37 -2.15%
ARDX 2025-11-21 18:01:245.53 5.30 -2.16%
ARDX 2025-11-21 21:02:590.00 0.00 -2.16%
2025-11-24
ARDX 2025-11-24 06:01:286.05 5.11 -2.16%
ARDX 2025-11-24 10:01:185.55 5.41 -2.16%
ARDX 2025-11-24 11:01:215.42 5.41 0.00%
ARDX 2025-11-24 12:01:215.46 5.45 0.90%
ARDX 2025-11-24 13:01:225.45 5.44 0.72%
ARDX 2025-11-24 14:04:075.46 5.45 0.90%
ARDX 2025-11-24 15:01:285.45 5.44 0.72%
ARDX 2025-11-24 16:03:075.47 5.46 0.90%
ARDX 2025-11-24 17:01:485.80 5.43 1.62%
ARDX 2025-11-24 18:01:305.97 5.40 1.66%
ARDX 2025-11-24 21:01:430.00 0.00 1.66%
2025-11-25
ARDX 2025-11-25 05:01:276.70 5.00 1.66%
ARDX 2025-11-25 06:01:596.59 5.47 1.66%
ARDX 2025-11-25 07:01:276.18 5.47 3.87%
ARDX 2025-11-25 08:01:296.12 5.00 1.66%
ARDX 2025-11-25 09:01:245.58 5.30 1.66%
ARDX 2025-11-25 10:01:295.55 5.49 0.92%
ARDX 2025-11-25 11:01:285.75 5.74 4.61%
ARDX 2025-11-25 12:01:315.76 5.75 4.80%
ARDX 2025-11-25 13:01:205.79 5.78 5.54%
ARDX 2025-11-25 14:01:245.83 5.82 6.09%
ARDX 2025-11-25 15:01:195.74 5.73 4.43%
ARDX 2025-11-25 16:01:295.72 5.71 3.87%
ARDX 2025-11-25 17:01:265.99 5.65 4.06%
ARDX 2025-11-25 18:01:165.79 5.21 4.00%
ARDX 2025-11-25 19:01:075.99 5.21 4.00%
ARDX 2025-11-25 21:01:460.00 0.00 4.00%
2025-11-26
ARDX 2025-11-26 06:01:246.51 4.80 4.00%
ARDX 2025-11-26 07:01:136.51 5.75 4.00%
ARDX 2025-11-26 08:01:245.93 5.76 0.91%
ARDX 2025-11-26 09:01:165.80 5.76 0.91%
ARDX 2025-11-26 10:01:215.83 5.76 0.91%
ARDX 2025-11-26 11:01:205.69 5.68 -0.36%
ARDX 2025-11-26 12:01:175.79 5.78 1.45%
ARDX 2025-11-26 13:01:385.84 5.83 2.36%
ARDX 2025-11-26 14:01:255.93 5.92 3.82%
ARDX 2025-11-26 15:01:206.01 6.00 5.45%
ARDX 2025-11-26 16:01:255.95 5.94 4.55%
ARDX 2025-11-26 17:01:246.00 5.82 3.82%
ARDX 2025-11-26 18:01:325.99 5.82 3.67%
ARDX 2025-11-26 19:01:406.00 5.82 3.67%
ARDX 2025-11-26 21:01:540.00 0.00 3.67%
2025-11-27
ARDX 2025-11-27 19:01:236.00 5.82 3.67%
ARDX 2025-11-27 21:01:460.00 0.00 3.67%
2025-11-28
ARDX 2025-11-28 06:01:286.95 5.28 3.67%
ARDX 2025-11-28 08:01:176.15 5.30 3.67%
ARDX 2025-11-28 09:01:136.15 5.86 3.67%
ARDX 2025-11-28 11:01:155.88 5.87 -0.70%
ARDX 2025-11-28 14:01:245.97 5.70 -2.10%
ARDX 2025-11-28 15:01:215.82 5.78 -2.02%
ARDX 2025-11-28 16:01:195.82 5.78 0.34%
ARDX 2025-11-28 17:01:195.97 5.79 0.51%
ARDX 2025-11-28 18:01:170.00 0.00 0.51%
2025-12-01
ARDX 2025-12-01 05:01:170.00 5.70 0.51%
ARDX 2025-12-01 06:01:216.41 5.70 0.51%
ARDX 2025-12-01 07:01:146.29 5.70 0.51%
ARDX 2025-12-01 08:01:186.29 5.76 0.51%
ARDX 2025-12-01 09:01:176.29 5.76 -0.67%
ARDX 2025-12-01 10:01:205.80 5.76 -0.34%
ARDX 2025-12-01 11:01:155.74 5.73 -0.84%
ARDX 2025-12-01 12:01:195.71 5.70 -1.35%
ARDX 2025-12-01 13:01:215.66 5.65 -2.19%
ARDX 2025-12-01 14:01:325.64 5.63 -2.70%
ARDX 2025-12-01 15:01:205.62 5.61 -2.87%
ARDX 2025-12-01 16:01:295.60 5.59 -3.20%
ARDX 2025-12-01 17:01:255.59 5.57 -3.37%
ARDX 2025-12-01 18:01:295.91 5.60 -3.45%
ARDX 2025-12-01 19:01:235.70 5.60 -0.69%
ARDX 2025-12-01 20:01:245.73 5.60 -0.69%
ARDX 2025-12-01 21:01:550.00 0.00 -0.69%
2025-12-02
ARDX 2025-12-02 06:01:326.28 5.58 -0.69%
ARDX 2025-12-02 08:01:275.79 5.65 2.07%
ARDX 2025-12-02 09:01:205.78 5.65 1.21%
ARDX 2025-12-02 10:01:245.73 5.69 1.90%
ARDX 2025-12-02 11:01:195.65 5.64 1.21%
ARDX 2025-12-02 13:01:205.53 5.52 -0.86%
ARDX 2025-12-02 14:01:145.57 5.56 -0.17%
ARDX 2025-12-02 15:01:235.55 5.54 -0.69%
ARDX 2025-12-02 16:01:215.54 5.53 -0.69%
ARDX 2025-12-02 17:01:255.71 5.54 -0.69%
ARDX 2025-12-02 18:01:155.64 5.54 0.36%
ARDX 2025-12-02 19:01:345.71 5.60 0.36%
ARDX 2025-12-02 21:02:190.00 0.00 0.36%
2025-12-03
ARDX 2025-12-03 06:01:186.59 5.05 0.36%
ARDX 2025-12-03 08:01:246.46 5.05 0.36%
ARDX 2025-12-03 09:01:225.64 5.30 0.36%
ARDX 2025-12-03 10:01:135.64 5.30 0.54%
ARDX 2025-12-03 11:01:225.63 5.62 1.61%
ARDX 2025-12-03 12:01:115.72 5.71 3.04%
ARDX 2025-12-03 13:01:165.73 5.72 3.58%
ARDX 2025-12-03 14:01:195.75 5.74 3.76%
ARDX 2025-12-03 15:01:315.72 5.71 3.04%
ARDX 2025-12-03 16:01:225.75 5.74 3.76%
ARDX 2025-12-03 17:01:405.85 5.61 3.76%
ARDX 2025-12-03 18:01:355.84 5.78 4.69%
ARDX 2025-12-03 19:01:235.84 5.77 4.69%
ARDX 2025-12-03 20:01:565.84 5.81 4.69%
ARDX 2025-12-03 21:02:400.00 0.00 0.90%
2025-12-04
ARDX 2025-12-04 06:01:276.51 5.51 0.90%
ARDX 2025-12-04 08:01:266.51 5.61 0.90%
ARDX 2025-12-04 09:01:386.41 5.61 0.90%
ARDX 2025-12-04 10:01:396.00 5.61 0.90%
ARDX 2025-12-04 11:06:105.77 5.76 0.18%
ARDX 2025-12-04 12:01:145.81 5.80 0.90%
ARDX 2025-12-04 13:04:425.80 5.79 0.72%
ARDX 2025-12-04 14:01:235.84 5.83 1.44%
ARDX 2025-12-04 15:01:315.85 5.84 1.44%
ARDX 2025-12-04 16:01:585.89 5.88 2.35%
ARDX 2025-12-04 17:01:206.00 5.86 2.89%
ARDX 2025-12-04 18:01:185.98 5.86 2.77%
ARDX 2025-12-04 19:01:236.00 5.86 2.77%
ARDX 2025-12-04 20:01:236.00 5.94 2.77%
ARDX 2025-12-04 21:02:360.00 0.00 2.77%
2025-12-05
ARDX 2025-12-05 06:01:235.97 5.60 2.77%
ARDX 2025-12-05 07:01:375.97 5.80 2.77%
ARDX 2025-12-05 09:01:235.97 5.85 2.77%
ARDX 2025-12-05 11:01:325.81 5.80 -1.73%
ARDX 2025-12-05 12:01:145.82 5.81 -1.56%
ARDX 2025-12-05 13:01:225.80 5.79 -2.08%
ARDX 2025-12-05 14:01:155.99 5.98 1.39%
ARDX 2025-12-05 15:01:205.89 5.88 -0.69%
ARDX 2025-12-05 16:01:376.00 5.99 1.39%
ARDX 2025-12-05 17:01:266.02 5.99 1.39%
ARDX 2025-12-05 18:01:126.00 5.96 1.35%
ARDX 2025-12-05 19:01:215.98 5.96 0.84%
ARDX 2025-12-05 21:02:090.00 0.00 0.84%


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.