Ardelyx Inc (ARDX)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 27/07/2026 |
843.848 |
0,70%
|
5,11
|
5,05
|
5,21
|
5,065
|
| 24/07/2026 |
856.780 |
-1,75%
|
5,14
|
5,02
|
5,17
|
5,03
|
| 23/07/2026 |
1.140.966 |
1,28%
|
5,0001
|
4,9689
|
5,15
|
5,13
|
| 22/07/2026 |
1.066.999 |
-0,10%
|
5,10
|
5,004
|
5,10
|
5,08
|
| 21/07/2026 |
2.129.847 |
-0,10%
|
5,13
|
4,98
|
5,13
|
5,09
|
| 20/07/2026 |
1.339.932 |
-2,21%
|
5,24
|
5,08
|
5,27
|
5,09
|
| 17/07/2026 |
2.040.908 |
1,56%
|
5,09
|
5,00
|
5,235
|
5,20
|
| 16/07/2026 |
1.240.379 |
-3,40%
|
5,25
|
5,06
|
5,27
|
5,125
|
| 15/07/2026 |
1.615.675 |
2,71%
|
5,1067
|
5,03
|
5,315
|
5,30
|
| 14/07/2026 |
1.393.095 |
0,39%
|
5,12
|
5,0712
|
5,20
|
5,16
|
| 13/07/2026 |
1.565.589 |
-2,46%
|
5,261
|
5,045
|
5,28
|
5,14
|
| 10/07/2026 |
1.184.779 |
-1,86%
|
5,3671
|
5,19
|
5,39
|
5,28
|
| 09/07/2026 |
1.074.372 |
-1,29%
|
5,4429
|
5,33
|
5,45
|
5,38
|
| 08/07/2026 |
1.746.187 |
0,84%
|
5,33
|
5,26
|
5,435
|
5,43
|
| 07/07/2026 |
2.748.295 |
0,84%
|
5,3529
|
5,29
|
5,555
|
5,38
|
| 06/07/2026 |
1.964.040 |
1,33%
|
5,29
|
5,1511
|
5,41
|
5,34
|
| 02/07/2026 |
1.706.121 |
1,86%
|
5,2006
|
5,14
|
5,30
|
5,27
|
| 01/07/2026 |
3.338.463 |
1,47%
|
5,11
|
5,06
|
5,275
|
5,16
|
| 30/06/2026 |
4.408.218 |
-2,49%
|
5,29
|
4,935
|
5,291
|
5,10
|
| 29/06/2026 |
5.889.799 |
-6,04%
|
5,6697
|
5,085
|
5,67
|
5,23
|
| 26/06/2026 |
6.540.305 |
-8,66%
|
6,0052
|
5,455
|
6,27
|
5,55
|
| 25/06/2026 |
1.154.096 |
-2,18%
|
6,23
|
6,04
|
6,39
|
6,06
|
| 24/06/2026 |
1.676.735 |
0,32%
|
6,26
|
6,145
|
6,38
|
6,19
|
| 23/06/2026 |
1.532.772 |
-2,69%
|
6,29
|
6,17
|
6,47
|
6,18
|
| 18/06/2026 |
4.187.179 |
3,60%
|
5,85
|
5,7497
|
6,37
|
6,37
|
| 17/06/2026 |
2.024.065 |
2,82%
|
5,71
|
5,70
|
5,945
|
5,84
|
| 16/06/2026 |
2.260.933 |
-0,44%
|
5,6922
|
5,575
|
5,87
|
5,67
|
| 15/06/2026 |
1.603.686 |
-0,35%
|
5,75
|
5,62
|
5,84
|
5,685
|
| 12/06/2026 |
1.410.686 |
-1,73%
|
5,85
|
5,68
|
5,895
|
5,69
|
| 11/06/2026 |
2.061.618 |
3,30%
|
5,6552
|
5,535
|
5,90
|
5,79
|
| 10/06/2026 |
1.573.899 |
0,63%
|
5,68
|
5,545
|
5,91
|
5,61
|
| 09/06/2026 |
1.891.218 |
0,99%
|
5,5611
|
5,48
|
5,72
|
5,60
|
| 08/06/2026 |
1.020.125 |
-0,27%
|
5,575
|
5,521
|
5,68
|
5,54
|
| 05/06/2026 |
2.141.841 |
2,96%
|
5,49
|
5,39
|
5,636
|
5,56
|
| 04/06/2026 |
1.690.543 |
-0,19%
|
5,4217
|
5,38
|
5,545
|
5,40
|
| 03/06/2026 |
2.048.170 |
-2,26%
|
5,57
|
5,31
|
5,62
|
5,42
|
| 02/06/2026 |
1.727.044 |
-3,75%
|
5,81
|
5,48
|
5,81
|
5,52
|
| 01/06/2026 |
1.561.547 |
-5,05%
|
6,04
|
5,73
|
6,07
|
5,73
|
| 29/05/2026 |
1.506.685 |
-3,36%
|
6,28
|
6,03
|
6,30
|
6,04
|
| 28/05/2026 |
1.359.623 |
1,30%
|
6,26
|
6,11
|
6,34
|
6,25
|
| 27/05/2026 |
1.228.192 |
-1,28%
|
6,15
|
6,10
|
6,35
|
6,17
|
| 26/05/2026 |
1.413.410 |
2,29%
|
6,16
|
6,08
|
6,295
|
6,25
|
| 22/05/2026 |
1.238.779 |
-3,86%
|
6,39
|
6,10
|
6,39
|
6,11
|
| 21/05/2026 |
1.882.773 |
1,28%
|
6,22
|
6,0901
|
6,44
|
6,35
|
| 20/05/2026 |
1.416.622 |
2,96%
|
6,12
|
6,06
|
6,41
|
6,27
|
| 19/05/2026 |
1.154.947 |
-0,41%
|
6,1383
|
6,0301
|
6,24
|
6,09
|
| 18/05/2026 |
1.829.102 |
-1,93%
|
6,16
|
6,05
|
6,30
|
6,11
|
| 15/05/2026 |
1.213.732 |
-3,64%
|
6,38
|
6,22
|
6,405
|
6,23
|
| 14/05/2026 |
1.257.514 |
1,25%
|
6,39
|
6,295
|
6,50
|
6,46
|
| 13/05/2026 |
5.183.025 |
-3,48%
|
6,44
|
6,1675
|
6,50
|
6,38
|
| 12/05/2026 |
1.086.317 |
0,00%
|
6,5408
|
6,48
|
6,685
|
6,61
|
| 11/05/2026 |
2.392.267 |
-2,51%
|
6,7516
|
6,575
|
6,835
|
6,61
|
| 08/05/2026 |
3.020.040 |
-3,08%
|
7,00
|
6,715
|
7,20
|
6,78
|
| 07/05/2026 |
2.202.704 |
-2,04%
|
7,09
|
6,93
|
7,19
|
6,98
|
| 06/05/2026 |
3.024.476 |
-0,42%
|
7,1992
|
6,99
|
7,39
|
7,10
|
| 05/05/2026 |
3.518.272 |
-2,33%
|
7,36
|
6,94
|
7,42
|
7,13
|
| 04/05/2026 |
4.972.146 |
6,25%
|
6,9999
|
6,92
|
7,43
|
7,30
|
| 01/05/2026 |
7.445.235 |
8,69%
|
6,41
|
6,00
|
7,055
|
6,88
|
| 30/04/2026 |
4.956.747 |
5,49%
|
6,06
|
6,02
|
6,3999
|
6,33
|
| 29/04/2026 |
2.102.492 |
0,92%
|
5,97
|
5,82
|
6,095
|
6,01
|
| 28/04/2026 |
932.129 |
-0,33%
|
6,05
|
5,96
|
6,09
|
5,97
|
| 27/04/2026 |
407.817 |
2,37%
|
6,00
|
5,93
|
6,14
|
5,99
|
| 24/04/2026 |
1.208.700 |
-0,17%
|
5,99
|
5,865
|
6,045
|
5,95
|
| 23/04/2026 |
1.314.973 |
-1,00%
|
6,02
|
5,875
|
6,10
|
5,96
|
| 22/04/2026 |
2.083.212 |
1,01%
|
6,06
|
5,935
|
6,1151
|
6,02
|
| 21/04/2026 |
2.426.414 |
-5,40%
|
6,39
|
5,885
|
6,39
|
5,96
|
| 20/04/2026 |
1.961.054 |
-2,33%
|
6,37
|
6,26
|
6,52
|
6,30
|
| 17/04/2026 |
2.009.144 |
2,71%
|
6,3186
|
6,28
|
6,54
|
6,45
|
| 16/04/2026 |
928.497 |
-0,40%
|
6,31
|
6,185
|
6,34
|
6,28
|
| 15/04/2026 |
2.410.250 |
-0,47%
|
6,39
|
6,21
|
6,46
|
6,30
|
| 14/04/2026 |
2.726.900 |
0,32%
|
6,33
|
6,24
|
6,505
|
6,33
|
| 13/04/2026 |
1.716.106 |
2,43%
|
6,10
|
6,10
|
6,4099
|
6,33
|
| 10/04/2026 |
2.356.808 |
0,82%
|
6,14
|
6,07
|
6,28
|
6,18
|
| 09/04/2026 |
1.710.192 |
0,66%
|
6,05
|
5,95
|
6,165
|
6,13
|
| 08/04/2026 |
1.592.353 |
2,52%
|
6,12
|
6,0506
|
6,22
|
6,10
|
| 07/04/2026 |
1.140.269 |
-0,34%
|
5,97
|
5,73
|
5,97
|
5,95
|
| 06/04/2026 |
1.142.600 |
0,51%
|
5,9986
|
5,93
|
6,085
|
5,97
|
| 02/04/2026 |
1.457.317 |
-2,78%
|
6,11
|
5,8212
|
6,11
|
5,94
|
| 01/04/2026 |
4.155.204 |
2,00%
|
6,0012
|
6,0012
|
6,225
|
6,11
|
| 31/03/2026 |
3.190.460 |
7,75%
|
5,67
|
5,67
|
6,035
|
5,99
|
| 30/03/2026 |
1.619.889 |
1,28%
|
5,48
|
5,35
|
5,59
|
5,55
|
| 27/03/2026 |
1.348.565 |
-3,52%
|
5,60
|
5,44
|
5,71
|
5,48
|
| 26/03/2026 |
1.782.695 |
1,06%
|
5,6191
|
5,55
|
5,80
|
5,69
|
| 25/03/2026 |
1.793.633 |
5,42%
|
5,363
|
5,363
|
5,725
|
5,64
|
| 24/03/2026 |
2.662.333 |
0,85%
|
5,30
|
5,11
|
5,36
|
5,35
|
| 23/03/2026 |
2.214.893 |
-0,09%
|
5,3848
|
5,275
|
5,505
|
5,31
|
| 20/03/2026 |
2.250.247 |
-3,18%
|
5,52
|
5,265
|
5,55
|
5,31
|
| 19/03/2026 |
2.516.471 |
-0,90%
|
5,5784
|
5,30
|
5,5784
|
5,50
|
| 18/03/2026 |
1.748.325 |
-4,72%
|
5,83
|
5,535
|
5,83
|
5,55
|
| 17/03/2026 |
1.606.062 |
-0,17%
|
5,894
|
5,785
|
5,90
|
5,83
|
| 16/03/2026 |
1.447.230 |
1,04%
|
5,85
|
5,77
|
5,925
|
5,84
|
| 13/03/2026 |
1.964.465 |
2,12%
|
5,7528
|
5,65
|
5,895
|
5,78
|
| 12/03/2026 |
1.772.217 |
-5,34%
|
5,95
|
5,60
|
5,99
|
5,66
|
| 11/03/2026 |
1.696.805 |
-2,12%
|
6,11
|
5,91
|
6,115
|
5,99
|
| 10/03/2026 |
2.042.292 |
-2,27%
|
6,17
|
6,03
|
6,378
|
6,12
|
| 09/03/2026 |
1.972.419 |
-0,24%
|
6,1596
|
6,02
|
6,27
|
6,17
|
| 06/03/2026 |
1.469.904 |
-1,04%
|
6,0848
|
6,04
|
6,265
|
6,19
|
| 05/03/2026 |
2.106.971 |
-5,87%
|
6,6012
|
6,244
|
6,7158
|
6,27
|
| 04/03/2026 |
2.875.156 |
6,91%
|
6,25
|
6,13
|
6,69
|
6,65
|
| 03/03/2026 |
1.892.420 |
-3,86%
|
6,3399
|
6,08
|
6,35
|
6,22
|
