Ardelyx, Inc.
ARDXNASDAQHealthcare● Active
$5.54
$-0.02(-0.36%)
Market Cap$1.4B
P/E Ratio—
52W High$8.4
52W Low$3.49
Ardelyx, Inc.（ARDX）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ardx · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$10.13
Feb 12, 2024
-45.3% from here
5-Year Low5Y
$0.4900
Jun 16, 2022
+1.0K% from low
IPO Priceadj.
$3.53
Jun 19, 2014
+56.9% since IPO
1 Year Ago
$3.76
Jun 9, 2025
+47.3% in 1Y
5 Years Ago
$1.79
Jun 9, 2021
+209.5% in 5Y
10 Years Ago
$2.17
Jun 9, 2016
+155.3% in 10Y
Historical Price Data · ARDX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $5.62 | $5.68 | $5.52 | $5.54 | $5.54 | 1.8M | -1.42% |
| Jun 5, 2026 | $5.43 | $5.64 | $5.39 | $5.56 | $5.56 | 4.6M | +2.39% |
| Jun 4, 2026 | $5.50 | $5.55 | $5.38 | $5.40 | $5.40 | 2.6M | -1.82% |
| Jun 3, 2026 | $5.53 | $5.60 | $5.31 | $5.42 | $5.42 | 3.8M | -1.99% |
| Jun 2, 2026 | $5.69 | $5.70 | $5.48 | $5.52 | $5.52 | 4.1M | -2.99% |
| Jun 1, 2026 | $6.00 | $6.00 | $5.73 | $5.73 | $5.73 | 2.6M | -4.50% |
| May 29, 2026 | $6.27 | $6.30 | $6.03 | $6.04 | $6.04 | 2.8M | -3.67% |
| May 28, 2026 | $6.13 | $6.34 | $6.11 | $6.25 | $6.25 | 2.0M | +1.96% |
| May 27, 2026 | $6.32 | $6.35 | $6.10 | $6.17 | $6.17 | 2.3M | -2.37% |
| May 26, 2026 | $6.16 | $6.30 | $6.08 | $6.25 | $6.25 | 2.6M | +1.46% |
| May 22, 2026 | $6.35 | $6.37 | $6.10 | $6.11 | $6.11 | 2.3M | -3.78% |
| May 21, 2026 | $6.18 | $6.44 | $6.09 | $6.35 | $6.35 | 2.9M | +2.75% |
| May 20, 2026 | $6.06 | $6.41 | $6.06 | $6.27 | $6.27 | 2.8M | +3.47% |
| May 19, 2026 | $6.12 | $6.24 | $6.03 | $6.09 | $6.09 | 2.4M | -0.49% |
| May 18, 2026 | $6.20 | $6.30 | $6.05 | $6.11 | $6.11 | 3.1M | -1.45% |
| May 15, 2026 | $6.38 | $6.41 | $6.21 | $6.23 | $6.23 | 3.2M | -2.35% |
| May 14, 2026 | $6.39 | $6.50 | $6.30 | $6.46 | $6.46 | 2.1M | +1.10% |
| May 13, 2026 | $6.44 | $6.50 | $6.17 | $6.38 | $6.38 | 7.2M | -0.93% |
| May 12, 2026 | $6.64 | $6.69 | $6.48 | $6.61 | $6.61 | 1.8M | -0.45% |
| May 11, 2026 | $6.80 | $6.84 | $6.57 | $6.61 | $6.61 | 4.0M | -2.79% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · ARDX
Jan 1 → Dec 31 · 6 years2026-5.1%$5.84 → $5.54
-5.1%
2025+15.9%$5.03 → $5.83
+15.9%
2024-17.4%$6.14 → $5.07
-17.4%
2023+116.0%$2.87 → $6.20
+116.0%
2022+154.5%$1.12 → $2.85
+154.5%
2021-38.9%$1.80 → $1.10
-38.9%
Best Year2022 · +154.5%
Worst Year2021 · -38.9%
Positive Years3 / 6
Avg Annual Return+37.5%
6Y Total Return+207.8%
6Y CAGR~+20.6% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in ARDX?
If you invested $1,000 in ARDX 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,553
Total Return+155.3%
CAGR~+9.8% / yr
Profit+$1,553
Based on Jun 9, 2016 · $2.17Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Ardelyx, Inc.（ARDX）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $5.54。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ARDX 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ARDX 历史股价FMP 日线复权 OHLCV