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

$ARDX: Ardelyx, Inc. - Common Stock

+ Biology, Medicine



Clear duplicates of prices



2025-12-15
ARDX 2025-12-15 00:01:470.00 0.00 5.25%
ARDX 2025-12-15 05:01:180.00 6.05 5.25%
ARDX 2025-12-15 06:01:236.75 6.06 5.25%
ARDX 2025-12-15 09:01:216.83 6.06 5.25%
ARDX 2025-12-15 10:01:276.30 6.18 5.25%
ARDX 2025-12-15 11:01:166.34 6.33 2.20%
ARDX 2025-12-15 12:01:196.32 6.31 1.86%
ARDX 2025-12-15 13:01:116.26 6.25 0.85%
ARDX 2025-12-15 14:01:276.23 6.22 0.51%
ARDX 2025-12-15 16:01:366.20 6.19 0.00%
ARDX 2025-12-15 17:01:226.23 6.19 0.00%
ARDX 2025-12-15 18:01:246.22 6.06 -0.16%
ARDX 2025-12-15 21:01:350.00 0.00 -0.16%
2025-12-16
ARDX 2025-12-16 05:01:210.00 5.80 -0.16%
ARDX 2025-12-16 06:01:256.83 5.80 -0.16%
ARDX 2025-12-16 07:01:206.75 5.80 -0.16%
ARDX 2025-12-16 09:01:226.75 6.13 -0.16%
ARDX 2025-12-16 10:01:386.23 6.20 0.16%
ARDX 2025-12-16 11:01:186.18 6.17 -0.32%
ARDX 2025-12-16 12:01:176.13 6.12 -1.29%
ARDX 2025-12-16 13:01:126.12 6.11 -1.29%
ARDX 2025-12-16 14:01:196.05 6.04 -2.58%
ARDX 2025-12-16 15:01:166.04 6.03 -2.58%
ARDX 2025-12-16 16:01:206.00 5.99 -3.22%
ARDX 2025-12-16 17:01:166.01 5.98 -3.22%
ARDX 2025-12-16 18:01:196.01 5.98 -3.23%
ARDX 2025-12-16 19:01:216.25 5.98 -3.06%
ARDX 2025-12-16 21:01:240.00 0.00 -3.06%
2025-12-17
ARDX 2025-12-17 06:01:346.56 5.49 -3.06%
ARDX 2025-12-17 07:01:236.56 5.35 -3.06%
ARDX 2025-12-17 08:01:306.56 5.80 -3.06%
ARDX 2025-12-17 09:01:206.62 5.80 -3.06%
ARDX 2025-12-17 10:01:206.10 5.80 0.00%
ARDX 2025-12-17 11:01:365.98 5.97 -0.16%
ARDX 2025-12-17 13:01:136.01 6.00 0.16%
ARDX 2025-12-17 14:01:275.99 5.98 0.00%
ARDX 2025-12-17 15:01:195.94 5.93 -0.81%
ARDX 2025-12-17 16:01:365.84 5.83 -2.58%
ARDX 2025-12-17 17:01:395.84 5.78 -3.23%
ARDX 2025-12-17 18:01:275.84 5.75 -2.67%
ARDX 2025-12-17 18:02:37
8-K Sec report https://www.sec.gov/Archives/edgar/data/1437402/000143740225000021/0001437402-25-000021-index.htm
8-K - ARDELYX, INC. (0001437402) (Filer)
ARDX 2025-12-17 19:01:336.08 5.75 -2.67%
ARDX 2025-12-17 21:01:530.00 0.00 -2.67%
2025-12-18
ARDX 2025-12-18 06:01:256.59 5.30 -2.67%
ARDX 2025-12-18 08:01:275.93 5.30 -2.67%
ARDX 2025-12-18 09:01:155.93 5.70 -2.67%
ARDX 2025-12-18 10:01:215.89 5.75 -2.67%
ARDX 2025-12-18 11:01:205.78 5.77 -0.17%
ARDX 2025-12-18 12:01:195.84 5.83 0.83%
ARDX 2025-12-18 14:01:225.78 5.77 -0.17%
ARDX 2025-12-18 15:01:235.77 5.76 -0.50%
ARDX 2025-12-18 16:01:305.70 5.69 -1.33%
ARDX 2025-12-18 17:01:185.72 5.68 -1.83%
ARDX 2025-12-18 18:01:265.72 5.68 -1.90%
ARDX 2025-12-18 19:01:195.79 5.68 -1.90%
ARDX 2025-12-18 20:01:225.79 5.62 -1.90%
ARDX 2025-12-18 21:01:350.00 0.00 -1.55%
2025-12-19
ARDX 2025-12-19 05:01:266.08 0.00 -1.55%
ARDX 2025-12-19 06:01:256.00 5.42 -1.55%
ARDX 2025-12-19 08:01:205.77 5.42 -1.55%
ARDX 2025-12-19 09:01:115.68 5.65 0.52%
ARDX 2025-12-19 10:01:245.68 5.65 0.00%
ARDX 2025-12-19 11:01:115.77 5.76 1.55%
ARDX 2025-12-19 12:01:445.76 5.75 1.55%
ARDX 2025-12-19 13:01:205.80 5.79 2.25%
ARDX 2025-12-19 14:01:455.84 5.83 2.94%
ARDX 2025-12-19 15:01:345.82 5.81 2.59%
ARDX 2025-12-19 16:01:305.80 5.79 2.25%
ARDX 2025-12-19 17:02:386.04 5.62 0.00%
ARDX 2025-12-19 18:01:276.04 5.71 0.00%
ARDX 2025-12-19 19:01:226.04 5.70 0.00%
ARDX 2025-12-19 21:01:420.00 0.00 0.00%
2025-12-22
ARDX 2025-12-22 06:01:306.59 5.13 0.00%
ARDX 2025-12-22 08:01:306.48 5.60 0.00%
ARDX 2025-12-22 10:01:216.26 5.60 1.58%
ARDX 2025-12-22 11:01:155.84 5.83 2.99%
ARDX 2025-12-22 12:01:245.86 5.85 3.17%
ARDX 2025-12-22 13:01:205.86 5.85 3.35%
ARDX 2025-12-22 16:01:355.88 5.87 3.70%
ARDX 2025-12-22 17:01:255.90 5.80 2.99%
ARDX 2025-12-22 18:01:335.85 5.78 2.46%
ARDX 2025-12-22 19:01:225.90 5.78 2.99%
ARDX 2025-12-22 21:01:320.00 0.00 2.99%
2025-12-23
ARDX 2025-12-23 06:01:186.41 5.11 2.99%
ARDX 2025-12-23 07:01:186.41 5.35 2.99%
ARDX 2025-12-23 09:01:266.39 5.68 2.99%
ARDX 2025-12-23 10:01:315.89 5.68 2.99%
ARDX 2025-12-23 11:01:195.75 5.74 -1.41%
ARDX 2025-12-23 12:01:315.77 5.76 -1.06%
ARDX 2025-12-23 13:01:165.74 5.73 -1.58%
ARDX 2025-12-23 14:01:205.75 5.74 -1.41%
ARDX 2025-12-23 15:01:225.76 5.75 -1.41%
ARDX 2025-12-23 16:01:275.77 5.76 -1.06%
ARDX 2025-12-23 17:01:185.89 5.76 -0.35%
ARDX 2025-12-23 18:01:395.88 5.76 -0.34%
ARDX 2025-12-23 19:01:155.90 5.76 -0.34%
ARDX 2025-12-23 21:01:210.00 0.00 -0.34%
2025-12-24
ARDX 2025-12-24 06:01:236.29 5.68 -0.34%
ARDX 2025-12-24 08:01:226.41 5.68 -0.34%
ARDX 2025-12-24 09:01:155.88 5.68 -0.34%
ARDX 2025-12-24 10:01:225.85 5.68 -0.34%
ARDX 2025-12-24 11:01:265.88 5.87 1.54%
ARDX 2025-12-24 12:01:176.02 6.01 3.94%
ARDX 2025-12-24 13:01:156.03 6.02 4.11%
ARDX 2025-12-24 14:01:206.03 5.94 3.42%
ARDX 2025-12-24 15:01:186.00 5.94 3.45%
ARDX 2025-12-24 18:01:160.00 0.00 3.45%
2025-12-26
ARDX 2025-12-26 06:01:436.51 5.35 3.45%
ARDX 2025-12-26 08:01:406.51 5.79 3.45%
ARDX 2025-12-26 10:01:315.99 5.79 3.45%
ARDX 2025-12-26 11:01:175.83 5.82 -2.76%
ARDX 2025-12-26 12:01:345.85 5.84 -2.24%
ARDX 2025-12-26 13:02:015.81 5.80 -2.93%
ARDX 2025-12-26 14:02:075.83 5.82 -2.76%
ARDX 2025-12-26 15:01:425.81 5.80 -3.28%
ARDX 2025-12-26 16:03:335.76 5.75 -3.97%
ARDX 2025-12-26 17:09:545.83 5.62 -4.31%
ARDX 2025-12-26 18:01:135.83 5.62 -4.17%
ARDX 2025-12-26 19:01:075.90 5.62 -4.17%
ARDX 2025-12-26 21:01:320.00 0.00 -4.17%
ARDX 2025-12-26 22:01:525.90 5.62 -4.17%
2025-12-29
ARDX 2025-12-29 00:01:510.00 0.00 -4.17%
ARDX 2025-12-29 05:01:175.88 0.00 -4.17%
ARDX 2025-12-29 06:01:165.88 5.04 -4.17%
ARDX 2025-12-29 08:01:325.88 5.65 -4.17%
ARDX 2025-12-29 09:01:125.81 5.65 -4.17%
ARDX 2025-12-29 10:01:145.80 5.65 -4.17%
ARDX 2025-12-29 11:01:095.73 5.72 0.00%
ARDX 2025-12-29 12:01:135.71 5.70 -0.50%
ARDX 2025-12-29 13:01:285.73 5.72 -0.33%
ARDX 2025-12-29 14:02:205.74 5.73 0.00%
ARDX 2025-12-29 15:01:175.76 5.75 0.33%
ARDX 2025-12-29 16:01:225.72 5.71 -0.50%
ARDX 2025-12-29 17:01:175.79 5.70 0.67%
ARDX 2025-12-29 18:01:156.28 5.70 0.70%
ARDX 2025-12-29 21:01:200.00 0.00 0.70%
2025-12-30
ARDX 2025-12-30 05:01:106.50 0.00 0.70%
ARDX 2025-12-30 06:01:136.40 5.14 0.70%
ARDX 2025-12-30 07:01:156.40 5.70 0.70%
ARDX 2025-12-30 09:01:155.89 5.76 1.74%
ARDX 2025-12-30 10:01:185.89 5.80 1.74%
ARDX 2025-12-30 11:01:135.85 5.84 1.05%
ARDX 2025-12-30 12:01:135.78 5.77 0.00%
ARDX 2025-12-30 13:01:115.73 5.72 -0.70%
ARDX 2025-12-30 14:01:185.77 5.76 0.00%
ARDX 2025-12-30 15:01:145.78 5.77 0.00%
ARDX 2025-12-30 16:01:255.77 5.76 0.00%
ARDX 2025-12-30 17:01:135.82 5.70 0.35%
ARDX 2025-12-30 18:01:185.82 5.80 0.69%
ARDX 2025-12-30 19:01:155.83 5.70 0.87%
ARDX 2025-12-30 21:01:180.00 0.00 0.87%
2025-12-31
ARDX 2025-12-31 05:01:146.70 0.00 0.87%
ARDX 2025-12-31 06:01:166.32 5.22 0.87%
ARDX 2025-12-31 08:01:216.32 5.70 0.87%
ARDX 2025-12-31 10:01:175.94 5.70 0.00%
ARDX 2025-12-31 11:01:095.81 5.80 0.35%
ARDX 2025-12-31 12:01:155.89 5.88 1.56%
ARDX 2025-12-31 13:01:125.87 5.86 1.38%
ARDX 2025-12-31 14:01:145.89 5.88 1.56%
ARDX 2025-12-31 15:01:125.87 5.86 1.38%
ARDX 2025-12-31 16:01:155.83 5.82 0.52%
ARDX 2025-12-31 17:01:145.90 5.83 0.52%
ARDX 2025-12-31 18:01:185.80 5.70 0.00%
ARDX 2025-12-31 19:01:155.80 5.15 -1.72%
ARDX 2025-12-31 20:01:165.80 5.20 -1.72%
ARDX 2025-12-31 21:01:320.00 0.00 -1.72%
2026-01-01
ARDX 2026-01-01 19:01:185.80 5.20 -1.72%
ARDX 2026-01-01 22:01:490.00 0.00 -1.72%
2026-01-02
ARDX 2026-01-02 05:01:085.95 0.00 -1.72%
ARDX 2026-01-02 06:01:176.45 5.14 -1.72%
ARDX 2026-01-02 07:01:096.45 5.80 -1.72%
ARDX 2026-01-02 09:01:085.89 5.80 0.17%
ARDX 2026-01-02 11:01:095.93 5.92 1.55%
ARDX 2026-01-02 12:01:186.03 6.02 3.62%
ARDX 2026-01-02 13:01:216.35 6.34 8.79%
ARDX 2026-01-02 14:01:246.30 6.29 8.10%
ARDX 2026-01-02 15:01:176.21 6.20 6.55%
ARDX 2026-01-02 16:01:206.28 6.27 7.76%
ARDX 2026-01-02 17:01:176.21 6.13 5.69%
ARDX 2026-01-02 18:01:266.21 6.13 5.66%
ARDX 2026-01-02 19:01:206.21 6.12 5.66%
ARDX 2026-01-02 20:01:256.36 6.12 5.66%
ARDX 2026-01-02 21:01:400.00 0.00 5.66%
2026-01-05
ARDX 2026-01-05 06:01:206.82 5.63 5.66%
ARDX 2026-01-05 08:01:436.82 5.63 2.23%
ARDX 2026-01-05 09:01:176.22 5.85 2.23%
ARDX 2026-01-05 10:01:216.48 6.10 1.03%
ARDX 2026-01-05 11:01:145.98 5.97 -3.09%
ARDX 2026-01-05 12:01:195.71 5.70 -7.55%
ARDX 2026-01-05 13:01:225.79 5.78 -6.17%
ARDX 2026-01-05 14:01:225.88 5.87 -4.63%
ARDX 2026-01-05 15:01:175.97 5.96 -3.09%
ARDX 2026-01-05 16:01:206.09 6.08 -1.03%
ARDX 2026-01-05 17:01:176.12 6.06 -1.03%
ARDX 2026-01-05 18:01:186.16 6.04 -1.30%
ARDX 2026-01-05 20:01:156.18 6.04 -1.30%
2026-01-06
ARDX 2026-01-06 06:01:226.73 5.48 -1.30%
ARDX 2026-01-06 08:01:216.62 5.48 -1.30%
ARDX 2026-01-06 09:01:136.61 5.53 -1.30%
ARDX 2026-01-06 10:01:186.61 6.05 -1.30%
ARDX 2026-01-06 11:01:125.96 5.95 -1.95%
ARDX 2026-01-06 12:01:125.87 5.86 -3.41%
ARDX 2026-01-06 13:01:105.79 5.78 -4.72%
ARDX 2026-01-06 14:01:175.74 5.73 -5.53%
ARDX 2026-01-06 15:01:115.69 5.68 -6.34%
ARDX 2026-01-06 16:01:185.66 5.65 -6.99%
ARDX 2026-01-06 17:01:135.60 5.54 -8.46%
ARDX 2026-01-06 18:01:235.65 5.57 -8.37%
ARDX 2026-01-06 19:01:145.65 5.59 -8.37%
ARDX 2026-01-06 21:01:240.00 0.00 -8.37%
2026-01-07
ARDX 2026-01-07 06:01:176.12 5.09 -8.37%
ARDX 2026-01-07 07:01:205.64 5.09 -8.37%
ARDX 2026-01-07 08:01:145.64 5.60 0.82%
ARDX 2026-01-07 10:01:155.64 5.60 0.99%
ARDX 2026-01-07 11:01:096.01 6.00 7.55%
ARDX 2026-01-07 12:01:125.99 5.98 7.22%
ARDX 2026-01-07 14:01:175.90 5.89 5.75%
ARDX 2026-01-07 15:01:115.80 5.79 4.11%
ARDX 2026-01-07 16:01:195.93 5.92 6.24%
ARDX 2026-01-07 17:01:175.95 5.76 4.60%
ARDX 2026-01-07 18:01:196.01 5.80 5.04%
ARDX 2026-01-07 19:01:156.01 5.85 5.04%
ARDX 2026-01-07 20:01:186.01 5.85 5.40%
ARDX 2026-01-07 21:01:370.00 0.00 5.40%
2026-01-08
ARDX 2026-01-08 06:01:146.20 5.80 5.40%
ARDX 2026-01-08 09:34:30
8-K Sec report https://www.sec.gov/Archives/edgar/data/1437402/000143740226000003/0001437402-26-000003-index.htm
8-K - ARDELYX, INC. (0001437402) (Filer)
ARDX 2026-01-08 10:01:146.20 6.14 5.04%
ARDX 2026-01-08 11:01:106.61 6.60 14.21%
ARDX 2026-01-08 12:01:136.77 6.76 17.09%
ARDX 2026-01-08 13:01:136.66 6.65 14.93%
ARDX 2026-01-08 14:01:206.92 6.91 19.60%
ARDX 2026-01-08 15:01:166.97 6.96 20.50%
ARDX 2026-01-08 16:01:236.95 6.94 20.14%
ARDX 2026-01-08 17:01:167.00 6.95 21.04%
ARDX 2026-01-08 18:01:217.17 7.00 20.93%
ARDX 2026-01-08 19:01:227.15 7.00 22.81%
ARDX 2026-01-08 20:01:207.20 7.00 22.98%
ARDX 2026-01-08 21:01:250.00 0.00 22.98%
2026-01-09
ARDX 2026-01-09 05:01:039.90 7.06 3.09%
ARDX 2026-01-09 06:01:077.19 7.10 2.57%
ARDX 2026-01-09 07:00:597.19 7.05 2.74%
ARDX 2026-01-09 08:01:037.20 7.10 3.60%
ARDX 2026-01-09 09:00:577.20 7.17 2.92%
ARDX 2026-01-09 10:01:037.19 7.13 3.43%
ARDX 2026-01-09 11:00:557.72 7.71 12.18%
ARDX 2026-01-09 12:01:037.86 7.85 14.92%
ARDX 2026-01-09 13:01:037.73 7.72 12.69%
ARDX 2026-01-09 14:01:057.68 7.67 11.66%
ARDX 2026-01-09 15:01:017.67 7.66 11.49%
ARDX 2026-01-09 16:01:057.62 7.61 10.81%
ARDX 2026-01-09 17:00:597.80 7.74 12.86%
ARDX 2026-01-09 18:01:028.00 7.76 10.71%
ARDX 2026-01-09 20:01:078.00 7.76 11.29%
ARDX 2026-01-09 21:01:120.00 0.00 11.29%
2026-01-12
ARDX 2026-01-12 05:01:157.82 7.75 1.14%
ARDX 2026-01-12 06:01:047.82 7.75 0.14%
ARDX 2026-01-12 07:00:567.73 7.35 0.14%
ARDX 2026-01-12 08:01:057.85 7.35 0.14%
ARDX 2026-01-12 09:01:007.75 7.35 0.00%
ARDX 2026-01-12 10:01:057.71 7.65 -0.43%
ARDX 2026-01-12 11:01:067.44 7.43 -4.14%
ARDX 2026-01-12 12:01:067.23 7.22 -7.43%
ARDX 2026-01-12 13:01:007.21 7.20 -7.57%
ARDX 2026-01-12 14:01:037.20 7.19 -7.71%
ARDX 2026-01-12 15:01:087.42 7.41 -4.57%
ARDX 2026-01-12 16:01:137.52 7.51 -3.00%
ARDX 2026-01-12 17:01:047.54 7.33 -3.43%
ARDX 2026-01-12 18:01:147.50 7.42 -4.13%
ARDX 2026-01-12 19:01:077.50 7.40 -4.13%
ARDX 2026-01-12 20:01:087.50 7.36 -4.13%
ARDX 2026-01-12 21:01:130.00 0.00 0.00%
2026-01-13
ARDX 2026-01-13 05:01:048.00 0.00 0.00%
ARDX 2026-01-13 06:01:107.35 6.50 0.00%
ARDX 2026-01-13 07:01:057.98 6.50 0.00%
ARDX 2026-01-13 08:01:067.75 7.29 0.00%
ARDX 2026-01-13 11:00:597.19 7.17 -2.07%
ARDX 2026-01-13 12:01:056.99 6.98 -4.78%


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.