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

$ARDX: Ardelyx, Inc. - Common Stock

+ Biology, Medicine



Clear duplicates of prices



2026-04-09
ARDX 2026-04-09 00:01:390.00 0.00 2.86%
ARDX 2026-04-09 04:01:476.76 5.42 2.86%
ARDX 2026-04-09 07:01:386.10 6.00 2.86%
ARDX 2026-04-09 08:01:556.17 5.75 2.86%
ARDX 2026-04-09 09:01:246.11 6.05 2.86%
ARDX 2026-04-09 10:01:366.00 5.99 -1.51%
ARDX 2026-04-09 11:01:255.97 5.96 -2.02%
ARDX 2026-04-09 12:01:266.03 6.02 -1.01%
ARDX 2026-04-09 13:01:256.06 6.05 -0.50%
ARDX 2026-04-09 14:01:366.04 6.03 -0.84%
ARDX 2026-04-09 16:01:356.45 5.82 0.67%
ARDX 2026-04-09 17:01:296.12 5.82 0.66%
ARDX 2026-04-09 19:01:586.12 5.82 -1.31%
ARDX 2026-04-09 20:01:460.00 0.00 -1.31%
2026-04-10
ARDX 2026-04-10 04:01:356.76 5.51 -1.31%
ARDX 2026-04-10 07:01:566.41 6.00 -1.31%
ARDX 2026-04-10 08:01:356.41 6.08 -1.31%
ARDX 2026-04-10 10:01:266.15 6.14 0.49%
ARDX 2026-04-10 11:01:246.24 6.23 1.97%
ARDX 2026-04-10 12:03:146.13 6.12 0.00%
ARDX 2026-04-10 13:01:356.12 6.11 0.00%
ARDX 2026-04-10 14:01:376.16 6.15 0.66%
ARDX 2026-04-10 15:01:266.22 6.21 1.48%
ARDX 2026-04-10 16:01:376.22 6.01 0.82%
ARDX 2026-04-10 20:01:470.00 0.00 0.82%
2026-04-13
ARDX 2026-04-13 04:01:356.81 5.35 0.82%
ARDX 2026-04-13 06:01:276.81 5.45 -3.59%
ARDX 2026-04-13 07:01:226.15 5.45 -3.59%
ARDX 2026-04-13 08:01:246.15 5.95 -3.59%
ARDX 2026-04-13 09:01:216.47 5.95 -1.47%
ARDX 2026-04-13 10:01:276.30 6.29 1.96%
ARDX 2026-04-13 11:01:206.20 6.19 0.49%
ARDX 2026-04-13 12:01:306.23 6.22 0.98%
ARDX 2026-04-13 13:01:296.22 6.21 0.65%
ARDX 2026-04-13 14:01:266.27 6.26 1.63%
ARDX 2026-04-13 15:01:296.33 6.32 2.61%
ARDX 2026-04-13 16:01:446.35 6.20 2.61%
ARDX 2026-04-13 17:01:336.35 6.20 2.59%
ARDX 2026-04-13 18:01:346.53 6.20 2.59%
ARDX 2026-04-13 20:02:030.00 0.00 2.59%
2026-04-14
ARDX 2026-04-14 04:01:297.03 5.66 2.59%
ARDX 2026-04-14 06:01:357.03 4.84 2.59%
ARDX 2026-04-14 07:01:316.40 5.58 2.59%
ARDX 2026-04-14 08:01:386.39 6.33 2.59%
ARDX 2026-04-14 10:01:296.39 6.38 1.13%
ARDX 2026-04-14 11:01:376.35 6.34 0.49%
ARDX 2026-04-14 12:01:346.35 6.34 0.16%
ARDX 2026-04-14 13:01:386.29 6.28 -0.65%
ARDX 2026-04-14 14:01:296.28 6.27 -0.65%
ARDX 2026-04-14 15:01:266.34 6.33 0.16%
ARDX 2026-04-14 16:01:266.35 6.25 0.00%
ARDX 2026-04-14 17:01:236.35 6.27 0.00%
ARDX 2026-04-14 18:01:596.69 6.25 0.00%
ARDX 2026-04-14 20:01:450.00 0.00 0.00%
2026-04-15
ARDX 2026-04-15 04:01:347.42 4.84 0.00%
ARDX 2026-04-15 06:01:316.40 4.84 0.00%
ARDX 2026-04-15 07:01:206.40 6.33 0.00%
ARDX 2026-04-15 08:01:236.40 6.34 1.11%
ARDX 2026-04-15 09:01:226.40 6.35 1.11%
ARDX 2026-04-15 10:05:546.38 6.37 0.79%
ARDX 2026-04-15 11:01:236.27 6.26 -0.79%
ARDX 2026-04-15 12:01:376.25 6.24 -1.26%
ARDX 2026-04-15 13:01:296.27 6.26 -0.79%
ARDX 2026-04-15 14:01:276.26 6.25 -1.26%
ARDX 2026-04-15 15:01:316.24 6.23 -1.26%
ARDX 2026-04-15 16:01:446.36 6.25 -0.47%
ARDX 2026-04-15 17:01:416.36 6.29 -0.47%
ARDX 2026-04-15 18:01:386.48 6.29 -0.47%
ARDX 2026-04-15 20:01:460.00 0.00 -0.47%
2026-04-16
ARDX 2026-04-16 04:01:566.50 5.73 -0.47%
ARDX 2026-04-16 05:01:296.50 6.31 -0.47%
ARDX 2026-04-16 06:01:386.41 6.31 2.69%
ARDX 2026-04-16 07:01:496.34 6.31 2.69%
ARDX 2026-04-16 09:01:246.34 6.25 0.32%
ARDX 2026-04-16 10:01:216.24 6.23 -0.95%
ARDX 2026-04-16 12:01:326.26 6.25 -0.63%
ARDX 2026-04-16 13:01:236.22 6.21 -1.26%
ARDX 2026-04-16 14:01:296.21 6.20 -1.26%
ARDX 2026-04-16 15:01:486.26 6.25 -0.63%
ARDX 2026-04-16 16:01:326.50 6.11 -0.16%
ARDX 2026-04-16 17:01:366.50 6.24 -0.16%
ARDX 2026-04-16 20:02:040.00 0.00 -0.16%
2026-04-17
ARDX 2026-04-17 04:01:457.05 4.84 -0.16%
ARDX 2026-04-17 06:01:337.05 5.22 -0.16%
ARDX 2026-04-17 07:01:406.96 5.62 -0.16%
ARDX 2026-04-17 08:01:327.02 6.28 -0.16%
ARDX 2026-04-17 09:01:238.07 4.54 0.63%
ARDX 2026-04-17 10:01:436.37 6.36 1.43%
ARDX 2026-04-17 11:01:356.39 6.38 1.90%
ARDX 2026-04-17 12:01:446.47 6.46 3.02%
ARDX 2026-04-17 13:02:066.54 6.53 4.13%
ARDX 2026-04-17 14:01:536.42 6.41 2.22%
ARDX 2026-04-17 15:01:376.47 6.46 3.02%
ARDX 2026-04-17 16:01:477.05 6.00 2.71%
ARDX 2026-04-17 18:01:426.97 6.00 2.71%
ARDX 2026-04-17 19:01:486.50 6.00 2.71%
ARDX 2026-04-17 20:02:150.00 0.00 2.71%
2026-04-20
ARDX 2026-04-20 04:01:346.93 5.69 2.71%
ARDX 2026-04-20 07:01:306.93 6.00 2.71%
ARDX 2026-04-20 08:01:396.73 6.35 2.71%
ARDX 2026-04-20 09:01:276.73 6.37 -0.64%
ARDX 2026-04-20 10:01:336.46 6.45 0.16%
ARDX 2026-04-20 11:01:206.39 6.38 -0.80%
ARDX 2026-04-20 12:01:366.38 6.37 -1.11%
ARDX 2026-04-20 14:01:376.30 6.29 -2.39%
ARDX 2026-04-20 15:01:356.31 6.30 -2.07%
ARDX 2026-04-20 16:01:246.84 6.22 -2.33%
ARDX 2026-04-20 17:01:306.38 6.30 -2.33%
ARDX 2026-04-20 18:01:396.96 6.31 -2.02%
ARDX 2026-04-20 19:02:126.88 6.31 -1.86%
ARDX 2026-04-20 20:01:500.00 0.00 -1.86%
2026-04-21
ARDX 2026-04-21 04:01:467.14 5.69 -1.86%
ARDX 2026-04-21 06:01:307.14 6.10 -1.86%
ARDX 2026-04-21 07:01:227.05 6.32 -1.86%
ARDX 2026-04-21 08:01:326.43 6.33 -1.86%
ARDX 2026-04-21 09:01:236.39 6.33 -1.86%
ARDX 2026-04-21 10:01:326.30 6.29 0.00%
ARDX 2026-04-21 11:01:206.20 6.19 -1.40%
ARDX 2026-04-21 12:01:376.18 6.17 -1.86%
ARDX 2026-04-21 13:01:316.13 6.12 -2.48%
ARDX 2026-04-21 14:01:346.02 6.01 -4.19%
ARDX 2026-04-21 15:01:476.03 6.02 -4.03%
ARDX 2026-04-21 16:01:447.90 5.78 -5.24%
ARDX 2026-04-21 17:01:176.64 6.01 -3.97%
ARDX 2026-04-21 18:01:396.21 6.01 -3.97%
ARDX 2026-04-21 20:01:330.00 0.00 -3.97%
2026-04-22
ARDX 2026-04-22 04:01:466.48 5.50 -3.97%
ARDX 2026-04-22 06:01:376.48 6.04 -3.97%
ARDX 2026-04-22 08:01:416.48 6.05 -3.97%
ARDX 2026-04-22 09:01:276.13 6.06 1.75%
ARDX 2026-04-22 10:01:356.03 6.02 1.27%
ARDX 2026-04-22 11:01:396.05 6.04 1.43%
ARDX 2026-04-22 12:03:026.03 6.02 1.27%
ARDX 2026-04-22 13:01:316.01 6.00 0.79%
ARDX 2026-04-22 16:01:596.05 5.95 1.17%
ARDX 2026-04-22 18:01:426.56 5.95 1.17%
ARDX 2026-04-22 20:01:510.00 0.00 1.17%
2026-04-23
ARDX 2026-04-23 04:02:057.14 5.31 1.17%
ARDX 2026-04-23 07:01:326.81 5.50 1.17%
ARDX 2026-04-23 08:01:346.81 6.00 1.17%
ARDX 2026-04-23 09:01:286.10 6.00 0.17%
ARDX 2026-04-23 10:01:295.93 5.92 -1.34%
ARDX 2026-04-23 11:02:015.95 5.94 -1.01%
ARDX 2026-04-23 12:01:465.97 5.96 -0.67%
ARDX 2026-04-23 13:01:405.91 5.90 -1.68%
ARDX 2026-04-23 14:01:495.93 5.92 -1.34%
ARDX 2026-04-23 15:01:365.96 5.95 -0.84%
ARDX 2026-04-23 16:01:416.59 5.80 -0.83%
ARDX 2026-04-23 17:01:396.59 5.93 -0.83%
ARDX 2026-04-23 20:01:460.00 0.00 -0.83%
2026-04-24
ARDX 2026-04-24 04:01:517.42 5.31 -0.83%
ARDX 2026-04-24 05:01:386.74 5.31 3.65%
ARDX 2026-04-24 06:01:446.20 5.46 1.50%
ARDX 2026-04-24 07:01:306.20 5.93 0.17%
ARDX 2026-04-24 08:01:356.08 5.90 0.00%
ARDX 2026-04-24 10:01:375.93 5.92 -0.66%
ARDX 2026-04-24 11:01:235.96 5.95 0.00%
ARDX 2026-04-24 12:01:475.98 5.97 0.50%
ARDX 2026-04-24 13:01:286.00 5.99 0.83%
ARDX 2026-04-24 14:01:315.96 5.95 0.00%
ARDX 2026-04-24 15:01:405.90 5.89 -0.83%
ARDX 2026-04-24 16:01:366.08 5.85 0.00%
ARDX 2026-04-24 17:01:596.08 5.95 -0.17%
ARDX 2026-04-24 18:01:446.08 5.85 -0.17%
ARDX 2026-04-24 20:02:120.00 0.00 -0.17%
2026-04-27
ARDX 2026-04-27 04:01:527.42 5.36 -0.17%
ARDX 2026-04-27 05:01:307.45 5.34 -0.17%
ARDX 2026-04-27 06:01:337.41 5.34 -0.17%
ARDX 2026-04-27 07:01:366.54 5.88 -0.17%
ARDX 2026-04-27 08:01:306.08 5.88 -1.01%
ARDX 2026-04-27 09:01:256.11 5.88 -1.01%
ARDX 2026-04-27 10:01:306.10 6.09 2.35%
ARDX 2026-04-27 11:01:266.13 6.12 3.02%
ARDX 2026-04-27 12:01:326.11 6.10 2.85%
ARDX 2026-04-27 13:01:206.04 6.03 1.51%
ARDX 2026-04-27 14:01:355.99 5.98 0.67%
ARDX 2026-04-27 15:01:276.02 6.01 1.34%
ARDX 2026-04-27 16:01:396.20 5.95 0.84%
ARDX 2026-04-27 17:01:256.11 5.95 0.84%
ARDX 2026-04-27 19:01:246.10 5.99 0.84%
ARDX 2026-04-27 20:01:230.00 0.00 0.84%
2026-04-28
ARDX 2026-04-28 04:01:347.42 5.36 0.84%
ARDX 2026-04-28 05:01:217.42 5.36 1.51%
ARDX 2026-04-28 06:01:267.14 5.36 1.51%
ARDX 2026-04-28 07:01:236.07 5.48 1.51%
ARDX 2026-04-28 08:01:305.96 5.90 1.51%
ARDX 2026-04-28 10:01:226.02 6.01 0.67%
ARDX 2026-04-28 11:01:196.07 6.06 1.51%
ARDX 2026-04-28 12:01:246.05 6.04 1.01%
ARDX 2026-04-28 13:01:336.02 6.01 0.67%
ARDX 2026-04-28 14:01:286.00 5.99 0.00%
ARDX 2026-04-28 15:01:225.98 5.97 0.00%
ARDX 2026-04-28 16:01:326.20 5.96 -0.33%
ARDX 2026-04-28 20:01:380.00 0.00 -0.33%
2026-04-29
ARDX 2026-04-29 04:01:396.73 5.49 -0.33%
ARDX 2026-04-29 08:01:266.14 5.49 -0.33%
ARDX 2026-04-29 09:01:246.14 5.97 -0.33%
ARDX 2026-04-29 10:01:265.90 5.89 -1.00%
ARDX 2026-04-29 11:01:215.96 5.95 0.00%
ARDX 2026-04-29 12:01:256.09 6.08 2.17%
ARDX 2026-04-29 13:01:246.03 6.02 1.17%
ARDX 2026-04-29 16:01:306.20 5.98 0.84%
ARDX 2026-04-29 17:01:346.13 5.98 0.84%
ARDX 2026-04-29 18:01:366.65 5.98 0.84%
ARDX 2026-04-29 20:01:390.00 0.00 1.51%
2026-04-30
ARDX 2026-04-30 04:01:267.14 4.91 1.51%
ARDX 2026-04-30 05:01:227.14 4.91 0.00%
ARDX 2026-04-30 06:01:307.14 5.49 0.00%
ARDX 2026-04-30 07:01:266.73 5.49 0.00%
ARDX 2026-04-30 08:01:246.77 6.00 0.00%
ARDX 2026-04-30 09:01:226.06 6.01 1.01%
ARDX 2026-04-30 10:01:226.11 6.10 1.84%
ARDX 2026-04-30 11:01:206.11 6.10 1.68%
ARDX 2026-04-30 12:01:256.25 6.24 4.19%
ARDX 2026-04-30 13:01:146.35 6.34 5.70%
ARDX 2026-04-30 14:01:286.28 6.27 4.52%
ARDX 2026-04-30 15:01:436.31 6.30 5.19%
ARDX 2026-04-30 16:01:356.44 6.10 6.16%
ARDX 2026-04-30 16:05:04
10-Q Sec report https://www.sec.gov/Archives/edgar/data/1437402/000143740226000022/0001437402-26-000022-index.htm
10-Q - ARDELYX, INC. (0001437402) (Filer)
ARDX 2026-04-30 17:01:436.55 6.20 5.32%
ARDX 2026-04-30 18:01:406.55 6.30 5.49%
ARDX 2026-04-30 20:01:430.00 0.00 5.16%
ARDX 2026-04-30 22:01:35
Ardelyx, Inc. (ARDX) Q1 2026 Earnings Call Transcript
2026-05-01
ARDX 2026-05-01 04:01:366.70 5.49 5.16%
ARDX 2026-05-01 05:01:276.70 5.49 -1.50%
ARDX 2026-05-01 06:01:316.70 5.70 0.00%
ARDX 2026-05-01 07:01:326.77 6.31 0.00%
ARDX 2026-05-01 08:01:336.78 6.35 0.17%
ARDX 2026-05-01 09:01:216.43 6.34 1.50%
ARDX 2026-05-01 10:01:286.74 6.73 6.82%
ARDX 2026-05-01 11:02:256.87 6.86 9.48%
ARDX 2026-05-01 12:01:316.74 6.73 6.99%
ARDX 2026-05-01 13:01:296.91 6.90 9.82%
ARDX 2026-05-01 14:01:336.77 6.76 7.49%
ARDX 2026-05-01 15:01:267.01 7.00 11.31%
ARDX 2026-05-01 16:01:547.00 6.82 8.69%
ARDX 2026-05-01 17:01:187.01 6.89 8.69%
ARDX 2026-05-01 18:01:307.01 6.88 9.79%
ARDX 2026-05-01 19:01:486.92 6.91 9.32%
ARDX 2026-05-01 20:01:340.00 0.00 9.32%
2026-05-04
ARDX 2026-05-04 04:01:377.63 6.96 2.37%
ARDX 2026-05-04 05:01:187.25 7.14 4.27%
ARDX 2026-05-04 06:01:337.08 6.36 3.63%
ARDX 2026-05-04 07:01:247.08 7.01 3.16%
ARDX 2026-05-04 08:01:247.00 6.95 2.05%
ARDX 2026-05-04 09:01:367.00 6.85 2.05%
ARDX 2026-05-04 10:02:197.06 7.05 3.00%
ARDX 2026-05-04 11:01:267.22 7.21 5.37%
ARDX 2026-05-04 12:01:337.08 7.07 3.16%
ARDX 2026-05-04 13:01:337.24 7.23 5.85%
ARDX 2026-05-04 14:02:197.37 7.36 7.90%
ARDX 2026-05-04 15:01:297.31 7.30 6.95%
ARDX 2026-05-04 16:01:327.40 7.35 7.27%
ARDX 2026-05-04 17:01:367.40 7.33 6.69%
ARDX 2026-05-04 18:01:347.54 7.35 7.70%
ARDX 2026-05-04 19:01:297.40 7.35 7.70%
ARDX 2026-05-04 20:01:420.00 0.00 7.70%
2026-05-05
ARDX 2026-05-05 04:01:588.14 7.10 7.70%
ARDX 2026-05-05 05:01:497.70 6.72 7.70%
ARDX 2026-05-05 07:01:257.43 7.28 7.70%
ARDX 2026-05-05 08:01:267.50 7.34 7.70%
ARDX 2026-05-05 09:01:257.50 7.28 7.70%
ARDX 2026-05-05 10:01:257.36 7.35 1.02%
ARDX 2026-05-05 11:01:227.28 7.26 -0.29%
ARDX 2026-05-05 12:01:447.28 7.26 -0.15%
ARDX 2026-05-05 13:01:337.06 7.05 -3.34%
ARDX 2026-05-05 14:01:327.00 6.99 -4.22%
ARDX 2026-05-05 15:01:267.03 7.01 -3.78%
ARDX 2026-05-05 16:01:337.15 7.08 -2.19%
ARDX 2026-05-05 17:01:207.60 6.95 -2.19%
ARDX 2026-05-05 20:01:440.00 0.00 -2.19%
2026-05-06
ARDX 2026-05-06 04:01:407.43 6.43 -2.19%
ARDX 2026-05-06 05:01:057.44 6.49 -2.19%
ARDX 2026-05-06 06:01:127.30 6.49 -2.19%
ARDX 2026-05-06 07:01:087.30 6.54 1.10%
ARDX 2026-05-06 08:01:137.28 7.22 1.10%
ARDX 2026-05-06 09:01:067.20 7.13 1.23%
ARDX 2026-05-06 10:01:127.21 7.20 1.23%
ARDX 2026-05-06 11:01:097.04 7.03 -1.10%
ARDX 2026-05-06 12:01:167.15 7.14 0.27%
ARDX 2026-05-06 13:01:087.13 7.12 0.00%
ARDX 2026-05-06 14:01:307.18 7.17 0.68%
ARDX 2026-05-06 15:01:247.09 7.08 -0.55%
ARDX 2026-05-06 16:01:207.21 7.05 -0.28%
ARDX 2026-05-06 17:01:187.13 7.05 -0.28%
ARDX 2026-05-06 18:02:297.62 7.05 -0.28%
ARDX 2026-05-06 20:01:180.00 0.00 -0.28%
2026-05-07
ARDX 2026-05-07 04:01:137.88 6.46 -0.28%
ARDX 2026-05-07 07:01:177.16 6.47 -0.28%
ARDX 2026-05-07 08:01:157.20 7.08 0.84%
ARDX 2026-05-07 09:01:067.20 6.60 0.84%
ARDX 2026-05-07 10:01:077.13 7.12 0.56%
ARDX 2026-05-07 11:01:066.99 6.98 -1.40%
ARDX 2026-05-07 12:01:097.02 7.01 -0.98%
ARDX 2026-05-07 13:01:126.99 6.98 -1.40%
ARDX 2026-05-07 14:01:137.06 7.05 -0.42%
ARDX 2026-05-07 15:01:057.03 7.01 -0.84%
ARDX 2026-05-07 16:01:147.06 6.98 -1.55%
ARDX 2026-05-07 17:01:087.06 6.32 -1.55%
ARDX 2026-05-07 18:01:087.20 6.32 -1.55%
ARDX 2026-05-07 19:01:117.20 6.32 -0.56%
ARDX 2026-05-07 20:01:130.00 0.00 -0.56%
2026-05-08
ARDX 2026-05-08 04:01:187.81 6.31 -0.56%
ARDX 2026-05-08 05:01:197.81 6.35 -0.56%
ARDX 2026-05-08 06:01:146.99 6.36 0.00%
ARDX 2026-05-08 07:01:156.99 6.56 0.00%
ARDX 2026-05-08 08:01:097.00 6.55 0.14%
ARDX 2026-05-08 10:01:077.18 7.17 2.82%
ARDX 2026-05-08 10:55:58
Ardelyx: Low Price, But High Implied Valuation
ARDX 2026-05-08 11:01:257.06 7.05 1.27%
ARDX 2026-05-08 12:01:156.91 6.90 -0.99%
ARDX 2026-05-08 13:01:056.86 6.85 -1.69%
ARDX 2026-05-08 14:01:116.85 6.84 -1.69%
ARDX 2026-05-08 15:01:096.77 6.76 -2.82%
ARDX 2026-05-08 16:01:146.80 6.72 -2.87%
ARDX 2026-05-08 17:01:106.82 6.73 -2.72%
ARDX 2026-05-08 18:01:076.93 6.73 -2.72%
ARDX 2026-05-08 20:01:180.00 0.00 -2.72%


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.