Ardelyx Inc (ARDX)
Exportar para Excel
1 2 3 4 5 > >> |
20/05/2024 |
0 |
0,26%
|
7,79
|
7,69
|
7,86
|
7,81
|
17/05/2024 |
1.688.291 |
0,26%
|
7,79
|
7,69
|
7,86
|
7,81
|
16/05/2024 |
1.160.146 |
-0,76%
|
7,84
|
7,7401
|
7,94
|
7,79
|
15/05/2024 |
1.219.251 |
0,77%
|
7,95
|
7,84
|
8,05
|
7,85
|
14/05/2024 |
1.890.011 |
-2,87%
|
7,99
|
7,62
|
8,10
|
7,79
|
13/05/2024 |
2.599.349 |
3,22%
|
7,93
|
7,77
|
8,08
|
8,02
|
10/05/2024 |
3.411.042 |
-3,60%
|
8,05
|
7,595
|
8,11
|
7,77
|
09/05/2024 |
3.645.719 |
-4,95%
|
8,48
|
7,92
|
8,5743
|
8,06
|
08/05/2024 |
3.739.910 |
-9,13%
|
9,15
|
8,395
|
9,1954
|
8,46
|
07/05/2024 |
3.313.891 |
1,75%
|
9,16
|
9,05
|
9,33
|
9,31
|
06/05/2024 |
7.489.304 |
4,93%
|
6,69
|
8,61
|
9,27
|
9,15
|
03/05/2024 |
16.909.666 |
28,42%
|
6,69
|
8,00
|
9,13
|
8,72
|
02/05/2024 |
4.240.748 |
2,72%
|
6,69
|
6,5402
|
6,8393
|
6,79
|
01/05/2024 |
3.985.826 |
3,28%
|
6,45
|
6,41
|
6,95
|
6,61
|
30/04/2024 |
4.578.140 |
-1,08%
|
6,45
|
6,36
|
6,745
|
6,39
|
29/04/2024 |
2.937.396 |
0,62%
|
6,45
|
6,311
|
6,50
|
6,46
|
26/04/2024 |
4.084.083 |
1,74%
|
6,35
|
6,305
|
6,59
|
6,42
|
25/04/2024 |
3.831.655 |
-1,87%
|
6,60
|
6,23
|
6,45
|
6,31
|
24/04/2024 |
4.208.313 |
0,63%
|
6,60
|
6,385
|
6,66
|
6,43
|
23/04/2024 |
2.707.981 |
-0,92%
|
6,60
|
6,38
|
6,72
|
6,45
|
22/04/2024 |
3.515.310 |
0,46%
|
6,60
|
6,3825
|
6,64
|
6,51
|
19/04/2024 |
4.194.816 |
0,62%
|
6,39
|
6,27
|
6,56
|
6,48
|
18/04/2024 |
2.490.119 |
-1,68%
|
6,53
|
6,39
|
6,5601
|
6,44
|
17/04/2024 |
2.540.780 |
-2,39%
|
6,83
|
6,53
|
6,84
|
6,55
|
16/04/2024 |
2.366.101 |
-1,32%
|
7,07
|
6,65
|
6,895
|
6,71
|
15/04/2024 |
3.382.043 |
-3,68%
|
7,07
|
6,7507
|
7,24
|
6,80
|
12/04/2024 |
3.169.619 |
-4,21%
|
7,29
|
7,005
|
7,43
|
7,06
|
11/04/2024 |
4.058.847 |
3,37%
|
6,91
|
6,99
|
7,41
|
7,37
|
10/04/2024 |
3.952.014 |
-0,56%
|
6,91
|
6,8502
|
7,145
|
7,13
|
09/04/2024 |
2.596.394 |
-2,05%
|
7,39
|
7,12
|
7,59
|
7,17
|
08/04/2024 |
3.492.782 |
-2,40%
|
7,55
|
7,15
|
7,55
|
7,32
|
05/04/2024 |
5.690.948 |
4,75%
|
7,30
|
7,14
|
7,87
|
7,50
|
04/04/2024 |
4.702.737 |
-2,59%
|
7,23
|
7,13
|
7,57
|
7,16
|
03/04/2024 |
4.680.410 |
0,14%
|
7,23
|
7,13
|
7,50
|
7,35
|
02/04/2024 |
5.303.902 |
-0,95%
|
7,31
|
7,095
|
7,44
|
7,34
|
01/04/2024 |
3.867.684 |
1,51%
|
7,31
|
7,11
|
7,45
|
7,41
|
28/03/2024 |
2.863.654 |
-1,48%
|
7,41
|
7,25
|
7,585
|
7,30
|
27/03/2024 |
3.028.706 |
-0,27%
|
7,69
|
7,305
|
7,65
|
7,40
|
26/03/2024 |
2.458.582 |
-3,64%
|
7,69
|
7,40
|
7,85
|
7,42
|
25/03/2024 |
1.867.732 |
0,00%
|
7,69
|
7,645
|
7,841
|
7,70
|
22/03/2024 |
3.077.139 |
-1,66%
|
7,77
|
7,63
|
7,89
|
7,70
|
21/03/2024 |
4.103.345 |
0,39%
|
7,86
|
7,73
|
8,0199
|
7,83
|
20/03/2024 |
4.701.181 |
-2,74%
|
7,92
|
7,55
|
7,94
|
7,80
|
19/03/2024 |
4.433.107 |
2,30%
|
7,78
|
7,715
|
8,25
|
8,02
|
18/03/2024 |
3.865.096 |
-3,21%
|
8,54
|
7,73
|
8,18
|
7,84
|
15/03/2024 |
8.961.407 |
0,87%
|
8,54
|
7,97
|
8,23
|
8,10
|
14/03/2024 |
3.756.006 |
-7,29%
|
8,54
|
7,96
|
8,54
|
8,01
|
13/03/2024 |
3.741.113 |
2,61%
|
8,51
|
8,37
|
8,67
|
8,64
|
12/03/2024 |
2.849.141 |
-0,82%
|
8,51
|
8,35
|
8,6691
|
8,42
|
11/03/2024 |
3.018.918 |
-2,30%
|
9,60
|
8,39
|
8,82
|
8,49
|
08/03/2024 |
2.965.933 |
-3,12%
|
9,60
|
8,63
|
9,15
|
8,69
|
07/03/2024 |
3.245.810 |
-5,88%
|
9,60
|
8,94
|
9,60
|
8,97
|
06/03/2024 |
3.335.739 |
-0,63%
|
9,78
|
9,28
|
9,7885
|
9,53
|
05/03/2024 |
5.538.121 |
6,08%
|
9,46
|
8,69
|
9,83
|
9,59
|
04/03/2024 |
3.637.855 |
-3,21%
|
9,46
|
8,955
|
9,53
|
9,04
|
01/03/2024 |
3.144.708 |
0,22%
|
9,67
|
9,31
|
9,72
|
9,34
|
29/02/2024 |
3.192.487 |
-1,48%
|
9,67
|
9,21
|
9,71
|
9,32
|
28/02/2024 |
2.465.736 |
-2,17%
|
9,54
|
9,42
|
9,745
|
9,46
|
27/02/2024 |
4.416.835 |
4,09%
|
9,35
|
9,28
|
9,76
|
9,67
|
26/02/2024 |
3.900.249 |
7,03%
|
8,69
|
8,60
|
9,365
|
9,29
|
23/02/2024 |
7.524.851 |
-1,59%
|
8,72
|
8,1601
|
9,085
|
8,68
|
22/02/2024 |
5.188.712 |
3,77%
|
8,72
|
8,49
|
8,885
|
8,82
|
21/02/2024 |
3.085.437 |
-0,59%
|
9,03
|
8,36
|
8,60
|
8,50
|
20/02/2024 |
3.307.850 |
-5,42%
|
9,03
|
8,405
|
9,04
|
8,55
|
19/02/2024 |
1.597.657 |
0,00%
|
9,11
|
8,97
|
9,225
|
9,04
|
16/02/2024 |
1.597.657 |
-2,59%
|
9,11
|
8,97
|
9,225
|
9,04
|
15/02/2024 |
2.478.773 |
0,22%
|
9,37
|
9,075
|
9,40
|
9,30
|
14/02/2024 |
3.426.485 |
4,74%
|
9,04
|
8,97
|
9,46
|
9,28
|
13/02/2024 |
4.834.459 |
-8,94%
|
9,85
|
8,76
|
9,3975
|
8,86
|
12/02/2024 |
4.255.058 |
-0,10%
|
9,85
|
9,57
|
10,13
|
9,73
|
09/02/2024 |
3.844.804 |
5,07%
|
9,02
|
9,36
|
9,85
|
9,74
|
08/02/2024 |
3.919.625 |
3,34%
|
9,12
|
8,97
|
9,53
|
9,27
|
07/02/2024 |
1.903.596 |
-1,65%
|
9,12
|
8,752
|
9,13
|
8,97
|
06/02/2024 |
2.115.062 |
1,79%
|
8,85
|
8,81
|
9,208
|
9,12
|
05/02/2024 |
2.480.944 |
0,79%
|
8,85
|
8,60
|
8,995
|
8,96
|
02/02/2024 |
2.850.726 |
-4,31%
|
8,88
|
8,772
|
9,26
|
8,89
|
01/02/2024 |
3.103.097 |
6,42%
|
8,90
|
8,78
|
9,35
|
9,29
|
31/01/2024 |
3.626.089 |
-2,35%
|
8,90
|
8,70
|
9,179
|
8,73
|
30/01/2024 |
2.664.498 |
-5,30%
|
9,07
|
8,93
|
9,45
|
8,94
|
29/01/2024 |
3.303.257 |
4,19%
|
9,07
|
9,0001
|
9,45
|
9,44
|
26/01/2024 |
4.034.821 |
1,91%
|
8,87
|
8,84
|
9,38
|
9,06
|
25/01/2024 |
3.172.272 |
4,71%
|
8,81
|
8,53
|
8,93
|
8,89
|
24/01/2024 |
1.814.976 |
-1,96%
|
8,81
|
8,46
|
8,82
|
8,49
|
23/01/2024 |
3.010.985 |
-1,81%
|
8,35
|
8,25
|
8,9834
|
8,66
|
22/01/2024 |
3.463.855 |
6,52%
|
8,35
|
8,285
|
8,82
|
8,82
|
19/01/2024 |
4.381.386 |
2,99%
|
8,12
|
7,9901
|
8,43
|
8,28
|
18/01/2024 |
4.516.873 |
-5,63%
|
8,98
|
7,905
|
8,6594
|
8,04
|
17/01/2024 |
2.976.555 |
-2,96%
|
8,98
|
8,34
|
8,69
|
8,52
|
16/01/2024 |
4.075.970 |
-2,77%
|
8,98
|
8,75
|
9,20
|
8,78
|
15/01/2024 |
3.738.695 |
3,56%
|
8,81
|
8,72
|
9,17
|
9,03
|
12/01/2024 |
3.738.695 |
3,56%
|
8,81
|
8,72
|
9,17
|
9,03
|
11/01/2024 |
5.485.788 |
-3,97%
|
8,99
|
8,4219
|
9,04
|
8,72
|
10/01/2024 |
6.927.601 |
-0,22%
|
9,18
|
8,72
|
9,3699
|
9,08
|
09/01/2024 |
14.149.230 |
11,13%
|
8,17
|
8,15
|
9,30
|
9,09
|
08/01/2024 |
16.586.807 |
30,68%
|
6,46
|
6,46
|
8,25
|
8,05
|
05/01/2024 |
2.180.339 |
1,32%
|
6,01
|
5,94
|
6,18
|
6,16
|
04/01/2024 |
2.441.715 |
-1,14%
|
6,15
|
6,08
|
6,23
|
6,08
|
03/01/2024 |
2.923.569 |
1,65%
|
5,97
|
5,93
|
6,25
|
6,15
|
02/01/2024 |
3.262.137 |
-2,42%
|
6,41
|
5,95
|
6,24
|
6,05
|
29/12/2023 |
4.762.221 |
-3,43%
|
6,41
|
6,18
|
6,41
|
6,20
|