$ARDX: Ardelyx, Inc. - Common Stock
2023-11-06 ARDX 2023-11-06 00:01:05 0.00 0.00 1.00% ARDX 2023-11-06 05:00:58 4.06 4.02 1.00% ARDX 2023-11-06 06:00:55 4.08 4.06 1.00% ARDX 2023-11-06 07:01:02 4.08 4.06 1.25% ARDX 2023-11-06 08:00:56 4.08 4.06 1.00% ARDX 2023-11-06 09:00:54 4.11 4.06 1.50% ARDX 2023-11-06 10:00:51 4.09 4.07 1.25% ARDX 2023-11-06 11:00:55 4.05 4.04 0.50% ARDX 2023-11-06 12:00:53 4.00 3.99 -0.50% ARDX 2023-11-06 13:00:59 3.99 3.98 -1.00% ARDX 2023-11-06 14:01:06 4.01 4.00 -0.50% ARDX 2023-11-06 15:00:55 3.99 3.98 -1.00% ARDX 2023-11-06 16:00:52 4.02 4.01 0.00% ARDX 2023-11-06 17:00:53 4.01 3.99 -0.50% ARDX 2023-11-06 18:00:50 4.00 3.98 -0.75% ARDX 2023-11-06 19:00:51 4.01 3.97 -0.75% ARDX 2023-11-06 20:01:00 4.03 3.97 -0.50% ARDX 2023-11-06 21:01:23 0.00 0.00 -0.25% ARDX 2023-11-06 22:00:54 4.03 3.97 -0.50% 2023-11-07 ARDX 2023-11-07 05:00:55 4.05 3.98 -0.50% ARDX 2023-11-07 06:00:57 4.00 3.98 -0.50% ARDX 2023-11-07 07:00:51 4.00 3.98 0.00% ARDX 2023-11-07 09:00:59 4.05 3.98 0.00% ARDX 2023-11-07 11:00:54 4.06 4.05 1.24% ARDX 2023-11-07 12:00:53 4.02 4.01 0.25% ARDX 2023-11-07 13:00:48 4.03 4.02 0.75% ARDX 2023-11-07 14:01:00 4.07 4.06 1.74% ARDX 2023-11-07 15:00:57 4.11 4.10 2.74% ARDX 2023-11-07 16:00:51 4.09 4.08 1.99% ARDX 2023-11-07 17:00:56 4.08 4.06 1.49% ARDX 2023-11-07 18:00:57 4.08 4.07 1.75% ARDX 2023-11-07 19:00:53 4.08 4.04 1.75% ARDX 2023-11-07 20:00:49 4.08 4.03 1.75% ARDX 2023-11-07 21:01:23 0.00 0.00 2.00% ARDX 2023-11-07 22:00:56 4.08 4.03 1.75% 2023-11-08 ARDX 2023-11-08 05:00:56 4.05 3.99 1.75% ARDX 2023-11-08 06:01:00 4.06 4.02 1.75% ARDX 2023-11-08 07:00:57 4.08 4.02 -0.25% ARDX 2023-11-08 08:01:14 4.06 4.02 -0.25% ARDX 2023-11-08 09:01:01 4.06 4.02 -0.50% ARDX 2023-11-08 10:00:55 4.06 4.03 -0.50% ARDX 2023-11-08 11:00:56 4.03 4.02 -1.00% ARDX 2023-11-08 12:00:57 3.97 3.96 -2.75% ARDX 2023-11-08 13:00:58 3.91 3.90 -4.00% ARDX 2023-11-08 14:00:57 3.90 3.89 -4.25% ARDX 2023-11-08 15:00:57 3.89 3.88 -4.75% ARDX 2023-11-08 16:01:01 3.88 3.87 -5.00% ARDX 2023-11-08 17:00:51 3.88 3.83 -5.75% ARDX 2023-11-08 18:00:54 3.86 3.83 -5.65% ARDX 2023-11-08 19:00:53 3.89 3.80 -6.63% ARDX 2023-11-08 20:00:58 3.84 3.82 -5.65% ARDX 2023-11-08 21:01:17 0.00 0.00 -6.14% ARDX 2023-11-08 22:00:53 3.84 3.82 -6.14% 2023-11-09 ARDX 2023-11-09 05:00:55 3.92 3.86 -6.14% ARDX 2023-11-09 06:01:04 3.93 3.85 0.49% ARDX 2023-11-09 07:00:55 3.93 3.86 0.49% ARDX 2023-11-09 08:01:02 3.93 3.85 0.49% ARDX 2023-11-09 09:00:58 3.93 3.86 0.49% ARDX 2023-11-09 10:01:00 3.93 3.86 0.74% ARDX 2023-11-09 11:00:54 3.82 3.81 -0.74% ARDX 2023-11-09 12:00:56 3.72 3.71 -3.19% ARDX 2023-11-09 13:00:56 3.65 3.64 -4.67% ARDX 2023-11-09 14:00:55 3.69 3.68 -3.69% ARDX 2023-11-09 15:00:56 3.61 3.60 -5.90% ARDX 2023-11-09 16:00:57 3.59 3.58 -6.39% ARDX 2023-11-09 17:01:09 3.68 3.55 -6.63% ARDX 2023-11-09 18:00:53 3.60 3.58 -6.51% ARDX 2023-11-09 19:00:57 3.68 3.57 -6.51% ARDX 2023-11-09 20:00:54 3.68 3.55 -7.03% ARDX 2023-11-09 21:01:29 0.00 0.00 -7.03% ARDX 2023-11-09 22:00:57 3.68 3.55 -7.03% 2023-11-10 ARDX 2023-11-10 05:00:56 3.72 3.58 -7.03% ARDX 2023-11-10 09:01:04 3.72 3.58 1.30% ARDX 2023-11-10 10:00:55 3.72 3.59 1.56% ARDX 2023-11-10 11:00:57 3.52 3.51 -1.04% ARDX 2023-11-10 12:00:57 3.45 3.44 -3.13% ARDX 2023-11-10 13:00:53 3.47 3.46 -2.60% ARDX 2023-11-10 14:00:54 3.51 3.50 -1.56% ARDX 2023-11-10 15:00:56 3.59 3.58 0.52% ARDX 2023-11-10 16:00:57 3.58 3.57 0.52% ARDX 2023-11-10 17:00:55 3.58 3.55 0.00% ARDX 2023-11-10 18:00:52 3.56 3.53 -0.56% ARDX 2023-11-10 19:00:57 3.60 3.52 -0.56% ARDX 2023-11-10 20:00:55 3.60 3.54 -0.56% ARDX 2023-11-10 21:01:21 0.00 0.00 0.56% ARDX 2023-11-10 22:00:59 3.60 3.50 -0.56% 2023-11-13 ARDX 2023-11-13 00:01:05 0.00 0.00 0.56% ARDX 2023-11-13 05:00:54 3.93 3.50 0.56% ARDX 2023-11-13 06:00:59 3.51 3.47 -2.25% ARDX 2023-11-13 07:00:59 3.55 3.50 -1.40% ARDX 2023-11-13 09:00:53 3.53 3.50 -1.40% ARDX 2023-11-13 10:01:06 3.53 3.52 -1.12% ARDX 2023-11-13 11:01:02 3.57 3.56 0.28% ARDX 2023-11-13 12:00:53 3.60 3.59 1.12% ARDX 2023-11-13 13:01:03 3.73 3.72 4.78% ARDX 2023-11-13 14:00:54 3.72 3.71 4.21% ARDX 2023-11-13 17:00:55 3.75 3.74 5.34% ARDX 2023-11-13 18:01:38 3.75 3.73 5.34% ARDX 2023-11-13 18:02:03 10-Q Sec report https://www.sec.gov/Archives/edgar/data/1760233/000149315223040604/0001493152-23-040604-index.htm 10-Q - RDE, Inc. (0001760233) (Filer) ARDX 2023-11-13 19:01:32 3.78 3.66 5.34% ARDX 2023-11-13 21:01:19 0.00 0.00 5.34% 2023-11-14 ARDX 2023-11-14 05:00:57 3.86 3.67 5.34% ARDX 2023-11-14 06:00:59 3.82 3.72 5.34% ARDX 2023-11-14 07:00:51 3.81 3.73 5.34% ARDX 2023-11-14 08:00:58 3.76 3.70 -0.28% ARDX 2023-11-14 09:00:57 3.76 3.72 -0.28% ARDX 2023-11-14 10:00:55 3.85 3.79 1.97% ARDX 2023-11-14 11:00:54 3.89 3.88 3.37% ARDX 2023-11-14 12:00:55 3.87 3.86 3.09% ARDX 2023-11-14 13:01:00 3.92 3.91 4.49% ARDX 2023-11-14 14:00:59 3.98 3.97 6.18% ARDX 2023-11-14 15:00:54 3.94 3.93 5.06% ARDX 2023-11-14 16:00:54 3.90 3.89 3.93% ARDX 2023-11-14 17:00:54 4.01 3.87 6.18% ARDX 2023-11-14 18:00:52 3.97 3.93 5.05% 2023-11-17 ARDX 2023-11-17 18:00:05 4.33 4.29 6.70% ARDX 2023-11-17 19:02:09 4.33 4.25 6.70% ARDX 2023-11-17 22:00:43 0.00 0.00 9.93% 2023-11-20 ARDX 2023-11-20 05:00:49 4.31 4.27 9.93% ARDX 2023-11-20 06:00:49 4.33 4.27 -0.50% ARDX 2023-11-20 07:00:47 4.34 4.27 -0.25% ARDX 2023-11-20 09:00:56 4.43 4.37 1.74% ARDX 2023-11-20 10:00:45 4.44 4.38 2.48% ARDX 2023-11-20 11:00:52 4.40 4.39 1.49% ARDX 2023-11-20 12:00:58 4.34 4.33 0.00% ARDX 2023-11-20 13:00:52 4.35 4.34 0.74% ARDX 2023-11-20 14:00:50 4.39 4.38 1.24% ARDX 2023-11-20 15:00:55 4.43 4.42 2.23% ARDX 2023-11-20 17:00:55 4.39 4.38 1.24% ARDX 2023-11-20 18:00:48 4.38 4.36 0.46% ARDX 2023-11-20 19:00:49 4.44 4.31 0.69% ARDX 2023-11-20 21:01:08 0.00 0.00 -0.46% 2023-11-21 ARDX 2023-11-21 05:00:55 4.38 4.24 -0.46% ARDX 2023-11-21 07:00:49 4.38 4.26 -1.39% ARDX 2023-11-21 08:00:50 4.38 4.26 -0.69% ARDX 2023-11-21 09:00:48 4.36 4.30 -0.69% ARDX 2023-11-21 10:00:47 4.39 4.28 -1.15% ARDX 2023-11-21 11:00:46 4.38 4.37 0.00% ARDX 2023-11-21 12:00:51 4.47 4.46 1.85% ARDX 2023-11-21 13:00:53 4.38 4.37 -0.23% ARDX 2023-11-21 14:00:44 4.33 4.32 -1.39% ARDX 2023-11-21 15:00:52 4.33 4.32 -1.15% ARDX 2023-11-21 16:00:50 4.36 4.35 -0.46% ARDX 2023-11-21 17:00:49 4.37 4.28 -1.39% ARDX 2023-11-21 18:00:51 4.34 4.28 -0.91% ARDX 2023-11-21 19:00:48 4.38 4.28 -0.91% ARDX 2023-11-21 21:01:12 0.00 0.00 -0.91% 2023-11-22 ARDX 2023-11-22 05:00:48 4.36 4.27 -0.91% ARDX 2023-11-22 06:00:50 4.36 4.28 -0.91% ARDX 2023-11-22 07:00:50 4.36 4.28 -0.46% ARDX 2023-11-22 08:00:59 4.36 4.29 -0.46% ARDX 2023-11-22 09:00:50 4.39 4.33 0.91% ARDX 2023-11-22 10:00:48 4.40 4.35 0.46% ARDX 2023-11-22 11:00:52 4.31 4.30 -0.23% ARDX 2023-11-22 12:01:00 4.26 4.25 -1.60% ARDX 2023-11-22 13:00:54 4.25 4.24 -1.83% ARDX 2023-11-22 14:00:51 4.24 4.23 -1.83% ARDX 2023-11-22 15:00:54 4.29 4.28 -0.68% ARDX 2023-11-22 16:00:50 4.28 4.27 -0.91% ARDX 2023-11-22 17:00:53 4.33 4.28 -0.23% ARDX 2023-11-22 18:00:49 4.33 4.30 0.00% ARDX 2023-11-22 19:00:54 4.35 4.28 -0.23% ARDX 2023-11-22 21:01:18 0.00 0.00 -0.23% 2023-11-23 ARDX 2023-11-23 19:01:12 4.35 4.28 -0.23% ARDX 2023-11-23 22:01:21 0.00 0.00 -0.23% 2023-11-24 ARDX 2023-11-24 05:00:49 4.32 4.29 -0.46% ARDX 2023-11-24 06:00:53 4.37 4.29 -0.46% ARDX 2023-11-24 07:00:49 4.39 4.29 -0.46% ARDX 2023-11-24 08:00:56 4.44 4.29 -0.46% ARDX 2023-11-24 09:00:48 4.37 4.29 -0.46% ARDX 2023-11-24 10:00:56 4.38 4.31 -0.46% ARDX 2023-11-24 11:00:48 4.42 4.41 2.55% ARDX 2023-11-24 12:00:49 4.37 4.36 1.39% ARDX 2023-11-24 13:00:48 4.34 4.33 0.69% ARDX 2023-11-24 14:00:54 4.40 4.33 1.62% ARDX 2023-11-24 15:00:57 4.47 4.31 0.46% ARDX 2023-11-24 18:00:48 0.00 0.00 2.09% 2023-11-27 ARDX 2023-11-27 05:00:55 4.43 4.38 2.09% ARDX 2023-11-27 06:01:00 4.43 4.38 0.00% ARDX 2023-11-27 10:01:47 4.43 4.40 0.00% ARDX 2023-11-27 11:00:46 4.33 4.32 -1.39% ARDX 2023-11-27 12:00:57 4.30 4.29 -2.09% ARDX 2023-11-27 13:00:50 4.27 4.26 -2.78% ARDX 2023-11-27 14:00:45 4.29 4.28 -2.09% ARDX 2023-11-27 15:00:54 4.26 4.25 -3.02% ARDX 2023-11-27 16:00:54 4.30 4.29 -2.09% ARDX 2023-11-27 17:00:46 4.31 4.30 -1.62% ARDX 2023-11-27 18:00:45 4.31 4.30 -1.83% ARDX 2023-11-27 19:00:49 4.31 4.22 -1.83% ARDX 2023-11-27 21:01:37 0.00 0.00 -1.83% ARDX 2023-11-27 22:01:19 4.31 4.22 -1.83% 2023-11-28 ARDX 2023-11-28 05:00:50 4.33 4.26 -1.83% ARDX 2023-11-28 06:00:56 4.31 4.26 0.00% ARDX 2023-11-28 09:00:48 4.31 4.23 -0.46% ARDX 2023-11-28 11:00:48 4.19 4.18 -2.97% ARDX 2023-11-28 12:00:51 4.18 4.17 -3.20% ARDX 2023-11-28 14:00:55 4.11 4.10 -4.57% ARDX 2023-11-28 15:00:58 4.12 4.11 -4.57% ARDX 2023-11-28 16:00:52 4.11 4.10 -4.79% ARDX 2023-11-28 17:00:50 4.13 4.10 -5.02% ARDX 2023-11-28 18:00:50 4.12 4.10 -4.87% ARDX 2023-11-28 19:00:47 4.20 4.08 -4.41% ARDX 2023-11-28 21:01:20 0.00 0.00 -4.41% ARDX 2023-11-28 22:01:17 4.20 4.08 -4.41% 2023-11-29 ARDX 2023-11-29 05:00:56 4.64 4.11 -4.41% ARDX 2023-11-29 06:00:51 4.27 4.13 1.16% ARDX 2023-11-29 07:00:51 4.18 4.13 1.16% ARDX 2023-11-29 08:00:53 4.27 4.13 1.16% ARDX 2023-11-29 09:00:51 4.29 4.08 0.93% ARDX 2023-11-29 10:00:51 4.15 4.09 0.46% ARDX 2023-11-29 11:00:53 4.29 4.28 4.41% ARDX 2023-11-29 12:00:55 4.36 4.35 6.26% ARDX 2023-11-29 13:00:53 4.30 4.29 4.87% ARDX 2023-11-29 14:00:53 4.37 4.36 6.50% ARDX 2023-11-29 15:00:49 4.39 4.38 6.73% ARDX 2023-11-29 16:00:54 4.34 4.33 5.57% ARDX 2023-11-29 17:00:46 4.40 4.33 6.50% ARDX 2023-11-29 18:00:58 4.38 4.35 6.36% ARDX 2023-11-29 19:00:52 4.40 4.33 6.36% ARDX 2023-11-29 21:01:15 0.00 0.00 6.36% ARDX 2023-11-29 22:01:06 4.40 4.33 6.36% 2023-11-30 ARDX 2023-11-30 05:00:53 4.36 4.26 -0.49% ARDX 2023-11-30 06:00:57 4.36 4.34 -0.73% ARDX 2023-11-30 07:00:51 4.36 4.30 -0.73% ARDX 2023-11-30 08:00:52 4.36 4.31 -0.49% ARDX 2023-11-30 09:00:52 4.36 4.30 -1.47% ARDX 2023-11-30 10:00:53 4.40 4.36 0.49% ARDX 2023-11-30 11:00:49 4.52 4.51 3.42% ARDX 2023-11-30 12:00:54 4.50 4.49 3.18% ARDX 2023-11-30 13:00:46 4.49 4.48 2.93% ARDX 2023-11-30 14:00:48 4.50 4.49 3.18% ARDX 2023-11-30 15:00:52 4.51 4.50 3.42% ARDX 2023-11-30 16:00:58 4.52 4.51 3.42% ARDX 2023-11-30 17:00:47 4.54 4.46 3.67% ARDX 2023-11-30 18:00:49 4.54 4.50 2.97% ARDX 2023-11-30 21:01:09 0.00 0.00 2.97% ARDX 2023-11-30 22:01:04 4.54 4.50 2.97% 2023-12-01 ARDX 2023-12-01 05:00:54 4.51 4.30 2.97% ARDX 2023-12-01 06:00:45 4.51 4.30 0.00% ARDX 2023-12-01 07:00:52 4.50 4.34 -1.14% ARDX 2023-12-01 08:00:57 4.64 4.45 0.23% ARDX 2023-12-01 09:00:48 4.57 4.45 0.23% ARDX 2023-12-01 10:00:55 4.55 4.46 1.14% ARDX 2023-12-01 11:00:47 4.58 4.57 1.60% ARDX 2023-12-01 12:01:05 4.59 4.58 1.60% ARDX 2023-12-01 13:00:52 4.65 4.64 3.20% ARDX 2023-12-01 14:00:57 4.69 4.68 3.89% ARDX 2023-12-01 15:00:43 4.71 4.70 4.58% ARDX 2023-12-01 16:00:52 4.70 4.69 4.35% ARDX 2023-12-01 17:00:49 4.77 4.76 5.72% ARDX 2023-12-01 18:00:51 4.77 4.76 5.54% ARDX 2023-12-01 19:00:48 4.80 4.70 5.54% ARDX 2023-12-01 20:00:53 4.80 4.71 5.54% ARDX 2023-12-01 21:01:16 0.00 0.00 5.54% ARDX 2023-12-01 22:01:15 4.80 4.71 5.54% 2023-12-04 ARDX 2023-12-04 00:01:22 0.00 0.00 5.54% ARDX 2023-12-04 05:00:48 4.75 4.66 5.54% ARDX 2023-12-04 06:00:52 4.65 4.64 -2.44% ARDX 2023-12-04 07:00:52 4.65 4.63 -3.10% ARDX 2023-12-04 08:00:50 4.70 4.62 -1.33% ARDX 2023-12-04 09:00:47 4.75 4.62 -1.55% ARDX 2023-12-04 10:00:51 4.74 4.62 -2.88% ARDX 2023-12-04 11:00:45 4.77 4.76 0.00% ARDX 2023-12-04 12:01:07 4.80 4.79 0.67% ARDX 2023-12-04 13:00:46 4.84 4.83 1.55%