Free Trial

Ardelyx (ARDX) Stock Chart & Stock Price History

→ This military-backed stock “owns” AI market (From Porter & Company) (Ad)
Free ARDX Stock Alerts
$6.86
+0.08 (+1.18%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Ardelyx Stock Price Performance

5 Day
Performance
+1.63%
1 Month
Performance
+3.78%
3 Month
Performance
-26.55%
6 Month
Performance
+44.12%
Year-To-Date
Performance
+10.65%
1 Year
Performance
+96.00%
Receive ARDX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Ardelyx and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
Why are Warren Buffett, Jeff Bezos, Michael Bloomberg, “The Walmart Family”, Bill Gates, and 48 members of Congress shifting their stocks in a frenzy? And why are they all piling into ONE unique corner of the market…
Click here for the details

ARDX Stock Chart for Saturday, June, 1, 2024

ARDX Chart by TradingView

Ardelyx Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$6.78$6.86
+1.18%		$6.99$6.713.90 million shs$1.60 billion
05/30/2024$6.61$6.78
+2.57%		$6.90$6.533.30 million shs$1.58 billion
05/29/2024$6.90$6.61
-4.20%		$6.83$6.594.92 million shs$1.54 billion
05/28/2024$6.75$6.90
+2.22%		$6.99$6.663.58 million shs$1.61 billion
05/27/2024$6.75$6.75$7.36$6.636.58 million shs$1.57 billion
05/24/2024$7.44$6.75
-9.27%		$7.36$6.636.57 million shs$1.57 billion
05/23/2024$7.82$7.44
-4.86%		$7.85$7.394.06 million shs$1.73 billion
05/22/2024$7.72$7.82
+1.30%		$7.95$7.692.96 million shs$1.82 billion
05/21/2024$7.93$7.72
-2.65%		$7.94$7.693.15 million shs$1.80 billion
05/20/2024$7.81$7.93
+1.54%		$8.06$7.763.57 million shs$1.85 billion
05/17/2024$7.79$7.81
+0.26%		$7.86$7.692.29 million shs$1.82 billion
05/16/2024$7.85$7.79
-0.76%		$7.88$7.741.74 million shs$1.81 billion
05/15/2024$7.79$7.85
+0.77%		$8.05$7.842.46 million shs$1.83 billion
05/14/2024$8.02$7.79
-2.87%		$8.14$7.622.86 million shs$1.81 billion
05/13/2024$7.77$8.02
+3.22%		$8.08$7.773.57 million shs$1.87 billion
05/10/2024$8.06$7.77
-3.60%		$8.11$7.605.04 million shs$1.82 billion
05/09/2024$8.48$8.06
-4.95%		$8.57$7.925.76 million shs$1.89 billion
05/08/2024$9.31$8.48
-8.92%		$9.20$8.405.29 million shs$2.18 billion
05/07/2024$9.15$9.31
+1.75%		$9.33$9.054.87 million shs$2.18 billion
05/06/2024$8.72$9.15
+4.93%		$9.27$8.6111.11 million shs$2.14 billion
05/03/2024$6.79$8.72
+28.42%		$9.13$7.9824.96 million shs$2.04 billion
05/02/2024$6.61$6.79
+2.72%		$6.85$6.536.65 million shs$1.59 billion
05/01/2024$6.40$6.61
+3.28%		$6.95$6.415.80 million shs$1.54 billion
04/30/2024$6.46$6.40
-0.93%		$6.75$6.356.16 million shs$1.49 billion
04/29/2024$6.42$6.46
+0.62%		$6.50$6.314.21 million shs$1.50 billion
04/26/2024$6.31$6.42
+1.74%		$6.59$6.315.48 million shs$1.49 billion
04/25/2024$6.43$6.31
-1.87%		$6.45$6.235.17 million shs$1.47 billion
04/24/2024$6.39$6.43
+0.63%		$6.66$6.395.46 million shs$1.50 billion
04/23/2024$6.51$6.39
-1.84%		$6.72$6.383.82 million shs$1.49 billion
04/22/2024$6.48$6.51
+0.46%		$6.64$6.384.58 million shs$1.51 billion
04/19/2024$6.44$6.48
+0.62%		$6.56$6.275.64 million shs$1.51 billion
04/18/2024$6.55$6.44
-1.68%		$6.56$6.393.73 million shs$1.50 billion
04/17/2024$6.71$6.55
-2.38%		$6.84$6.533.97 million shs$1.52 billion
04/16/2024$6.80$6.71
-1.32%		$6.90$6.653.53 million shs$1.56 billion
04/15/2024$7.06$6.80
-3.68%		$7.24$6.755.73 million shs$1.58 billion
04/12/2024$7.37$7.06
-4.21%		$7.43$7.014.45 million shs$1.64 billion
04/11/2024$7.13$7.37
+3.37%		$7.41$6.995.57 million shs$1.71 billion
04/10/2024$7.17$7.13
-0.56%		$7.15$6.855.38 million shs$1.66 billion
04/09/2024$7.32$7.17
-2.05%		$7.59$7.124.41 million shs$1.67 billion
04/08/2024$7.50$7.32
-2.40%		$7.55$7.155.21 million shs$1.70 billion
This military-backed stock “owns” AI market (Ad)

The AI boom is just getting started. And the real wealth has still to be made…

You must read this new presentation from Porter Stansberry.
04/05/2024$7.16$7.50
+4.75%		$7.87$7.147.83 million shs$1.75 billion
04/04/2024$7.35$7.16
-2.59%		$7.57$7.136.44 million shs$1.67 billion
04/03/2024$7.34$7.35
+0.14%		$7.50$7.135.99 million shs$1.71 billion
04/02/2024$7.41$7.34
-0.94%		$7.44$7.107.03 million shs$1.71 billion
04/01/2024$7.30$7.41
+1.51%		$7.45$7.115.42 million shs$1.72 billion
03/29/2024$7.30$7.30$7.59$7.256.72 million shs$1.70 billion
03/28/2024$7.41$7.30
-1.48%		$7.59$7.256.72 million shs$1.70 billion
03/27/2024$7.42$7.41
-0.13%		$7.65$7.314.52 million shs$1.72 billion
03/26/2024$7.70$7.42
-3.64%		$7.85$7.403.56 million shs$1.73 billion
03/25/2024$7.70$7.70$7.84$7.652.83 million shs$1.79 billion
03/22/2024$7.83$7.70
-1.66%		$7.89$7.634.27 million shs$1.79 billion
03/21/2024$7.80$7.83
+0.38%		$8.02$7.735.58 million shs$1.82 billion
03/20/2024$8.02$7.80
-2.74%		$7.94$7.556.77 million shs$1.81 billion
03/19/2024$7.84$8.02
+2.30%		$8.25$7.726.16 million shs$1.87 billion
03/18/2024$8.10$7.84
-3.21%		$8.18$7.736.13 million shs$1.82 billion
03/15/2024$8.03$8.10
+0.87%		$8.23$7.9711.25 million shs$1.88 billion
03/14/2024$8.64$8.03
-7.06%		$8.62$7.965.78 million shs$1.87 billion
03/13/2024$8.42$8.64
+2.61%		$8.67$8.374.97 million shs$2.01 billion
03/12/2024$8.49$8.42
-0.82%		$8.67$8.344.50 million shs$1.96 billion
03/11/2024$8.69$8.49
-2.30%		$8.82$8.394.84 million shs$1.98 billion
03/08/2024$8.97$8.69
-3.12%		$9.15$8.634.40 million shs$2.02 billion
03/07/2024$9.53$8.97
-5.88%		$9.61$8.945.05 million shs$2.09 billion
03/06/2024$9.59$9.53
-0.63%		$9.79$9.286.24 million shs$2.22 billion
03/05/2024$9.04$9.59
+6.08%		$9.83$8.698.33 million shs$2.23 billion
03/04/2024$9.34$9.04
-3.21%		$9.52$8.966.31 million shs$2.10 billion
03/01/2024$9.32$9.34
+0.21%		$9.72$9.314.83 million shs$2.17 billion
02/29/2024$9.46$9.32
-1.48%		$9.71$9.214.57 million shs$2.17 billion

Related Companies:
This page (NASDAQ:ARDX) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets