MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ARDX — Ardelyx, Inc.
NasdaqArdelyx, Inc.
$3.34
-0.04(-1.18%)
- O
- 3.38
- H
- 3.40
- L
- 3.29
- V
- 4.09M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$3.34
Period Return-30.56%
Period High$8.40
Period Low$3.21
Avg Daily Volume4.19M
Total Trading Days365
ARDX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $3.38 | $3.40 | $3.29 | $3.34 | $-0.04 | -1.18% | 4,091,443 | $3.34 | $3.29 $3.40 |
| Oct 1, 2026 | $3.46 | $3.46 | $3.36 | $3.38 | $-0.04 | -1.17% | 4,107,365 | $3.38 | $3.36 $3.46 |
| Sep 30, 2026 | $3.43 | $3.46 | $3.37 | $3.42 | +$0.03 | +0.88% | 4,412,508 | $3.42 | $3.37 $3.46 |
| Sep 29, 2026 | $3.42 | $3.44 | $3.31 | $3.39 | $-0.02 | -0.59% | 4,434,058 | $3.37 | $3.31 $3.44 |
| Sep 28, 2026 | $3.40 | $3.44 | $3.38 | $3.41 | $-0.01 | -0.29% | 3,318,164 | $3.41 | $3.38 $3.44 |
| Sep 25, 2026 | $3.47 | $3.49 | $3.40 | $3.42 | $-0.03 | -0.87% | 2,126,086 | $3.42 | $3.40 $3.49 |
| Sep 24, 2026 | $3.47 | $3.49 | $3.42 | $3.45 | $-0.03 | -0.86% | 3,233,585 | $3.45 | $3.42 $3.49 |
| Sep 23, 2026 | $3.60 | $3.62 | $3.42 | $3.48 | $-0.14 | -3.87% | 6,279,819 | $3.47 | $3.42 $3.62 |
| Sep 22, 2026 | $3.54 | $3.63 | $3.47 | $3.62 | +$0.12 | +3.43% | 3,988,940 | $3.57 | $3.47 $3.63 |
| Sep 21, 2026 | $3.46 | $3.53 | $3.37 | $3.50 | +$0.08 | +2.34% | 2,834,103 | $3.47 | $3.37 $3.53 |
| Sep 18, 2026 | $3.38 | $3.45 | $3.33 | $3.42 | +$0.04 | +1.18% | 6,443,092 | $3.40 | $3.33 $3.45 |
| Sep 17, 2026 | $3.44 | $3.50 | $3.34 | $3.38 | $-0.01 | -0.29% | 4,231,994 | $3.40 | $3.34 $3.50 |
| Sep 16, 2026 | $3.40 | $3.43 | $3.34 | $3.39 | $-0.01 | -0.29% | 5,377,949 | $3.39 | $3.34 $3.43 |
| Sep 15, 2026 | $3.52 | $3.52 | $3.38 | $3.40 | $-0.12 | -3.41% | 5,085,939 | $3.42 | $3.38 $3.52 |
| Sep 14, 2026 | $3.60 | $3.60 | $3.51 | $3.52 | $-0.06 | -1.68% | 4,362,792 | $3.55 | $3.51 $3.60 |
| Sep 11, 2026 | $3.65 | $3.68 | $3.56 | $3.58 | $-0.04 | -1.10% | 5,690,240 | $3.60 | $3.56 $3.68 |
| Sep 10, 2026 | $3.77 | $3.78 | $3.61 | $3.62 | $-0.18 | -4.74% | 4,047,355 | $3.66 | $3.61 $3.78 |
| Sep 9, 2026 | $3.73 | $3.92 | $3.69 | $3.80 | +$0.03 | +0.80% | 4,473,755 | $3.79 | $3.69 $3.92 |
| Sep 8, 2026 | $3.76 | $3.80 | $3.71 | $3.77 | $-0.01 | -0.26% | 2,958,737 | $3.75 | $3.71 $3.80 |
| Sep 4, 2026 | $3.68 | $3.78 | $3.68 | $3.78 | +$0.07 | +1.89% | 2,982,312 | $3.75 | $3.68 $3.78 |
| Sep 3, 2026 | $3.80 | $3.83 | $3.69 | $3.71 | $-0.09 | -2.37% | 3,470,482 | $3.72 | $3.69 $3.83 |
| Sep 2, 2026 | $3.75 | $3.84 | $3.73 | $3.80 | +$0.04 | +1.06% | 3,890,838 | $3.77 | $3.73 $3.84 |
| Sep 1, 2026 | $3.78 | $3.82 | $3.75 | $3.76 | $-0.02 | -0.53% | 3,647,208 | $3.77 | $3.75 $3.82 |
| Aug 31, 2026 | $3.80 | $3.81 | $3.68 | $3.78 | $-0.03 | -0.79% | 3,801,806 | $3.75 | $3.68 $3.81 |
| Aug 28, 2026 | $3.81 | $3.90 | $3.75 | $3.81 | $-0.01 | -0.26% | 5,133,520 | $3.82 | $3.75 $3.90 |
| Aug 27, 2026 | $3.83 | $3.86 | $3.79 | $3.82 | $-0.01 | -0.26% | 2,286,143 | $3.82 | $3.79 $3.86 |
| Aug 26, 2026 | $3.85 | $3.89 | $3.78 | $3.83 | +$0.05 | +1.32% | 2,916,875 | $3.84 | $3.78 $3.89 |
| Aug 25, 2026 | $3.75 | $3.93 | $3.75 | $3.78 | +$0.04 | +1.07% | 3,428,416 | $3.82 | $3.75 $3.93 |
| Aug 24, 2026 | $3.88 | $3.89 | $3.73 | $3.74 | $-0.15 | -3.86% | 5,216,758 | $3.78 | $3.73 $3.89 |
| Aug 21, 2026 | $3.92 | $3.97 | $3.88 | $3.89 | $-0.01 | -0.26% | 2,879,274 | $3.92 | $3.88 $3.97 |