Ardelyx Inc (ARDX)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 22/09/2026 |
2.223.613 |
3,43%
|
3,5101
|
3,47
|
3,63
|
3,62
|
| 21/09/2026 |
1.529.815 |
2,19%
|
3,4696
|
3,37
|
3,525
|
3,50
|
| 18/09/2026 |
2.369.042 |
1,18%
|
3,385
|
3,33
|
3,445
|
3,42
|
| 17/09/2026 |
2.249.760 |
-0,30%
|
3,4398
|
3,34
|
3,495
|
3,38
|
| 16/09/2026 |
2.589.046 |
-0,29%
|
3,4645
|
3,3403
|
3,4645
|
3,39
|
| 15/09/2026 |
3.245.981 |
-3,13%
|
3,52
|
3,34
|
3,5214
|
3,40
|
| 14/09/2026 |
2.658.530 |
-1,68%
|
3,6386
|
3,51
|
3,6386
|
3,52
|
| 11/09/2026 |
2.901.930 |
-1,11%
|
3,6167
|
3,56
|
3,68
|
3,58
|
| 10/09/2026 |
2.121.162 |
-4,74%
|
3,8187
|
3,61
|
3,8187
|
3,62
|
| 09/09/2026 |
2.705.997 |
0,80%
|
3,75
|
3,69
|
3,915
|
3,80
|
| 08/09/2026 |
1.565.038 |
-0,13%
|
3,8612
|
3,71
|
3,8612
|
3,77
|
| 04/09/2026 |
1.976.503 |
1,62%
|
3,728
|
3,68
|
3,78
|
3,78
|
| 03/09/2026 |
2.118.768 |
-2,24%
|
3,8396
|
3,685
|
3,8396
|
3,71
|
| 02/09/2026 |
2.193.034 |
0,80%
|
3,8213
|
3,725
|
3,835
|
3,80
|
| 01/09/2026 |
1.061.417 |
-0,66%
|
3,77
|
3,75
|
3,815
|
3,76
|
| 31/08/2026 |
1.932.435 |
-0,92%
|
3,85
|
3,68
|
3,85
|
3,78
|
| 28/08/2026 |
2.825.481 |
-0,26%
|
3,8331
|
3,75
|
3,8995
|
3,81
|
| 27/08/2026 |
1.372.288 |
-0,26%
|
3,826
|
3,79
|
3,86
|
3,82
|
| 26/08/2026 |
1.640.055 |
1,32%
|
3,83
|
3,775
|
3,89
|
3,83
|
| 25/08/2026 |
1.699.957 |
1,07%
|
3,82
|
3,75
|
3,925
|
3,78
|
| 24/08/2026 |
3.545.887 |
-3,99%
|
3,92
|
3,725
|
3,92
|
3,74
|
| 21/08/2026 |
1.540.245 |
-0,39%
|
3,9497
|
3,88
|
3,97
|
3,89
|
| 20/08/2026 |
2.460.142 |
-3,35%
|
4,06
|
3,86
|
4,07
|
3,90
|
| 19/08/2026 |
1.388.421 |
2,68%
|
4,00
|
3,944
|
4,07
|
4,03
|
| 18/08/2026 |
2.185.134 |
-3,45%
|
4,005
|
3,89
|
4,005
|
3,92
|
| 17/08/2026 |
1.696.683 |
0,00%
|
4,07
|
4,00
|
4,0981
|
4,06
|
| 14/08/2026 |
2.425.877 |
3,71%
|
3,94
|
3,86
|
4,07
|
4,06
|
| 13/08/2026 |
2.513.507 |
-1,51%
|
3,9915
|
3,86
|
4,03
|
3,91
|
| 12/08/2026 |
2.657.490 |
0,76%
|
3,94
|
3,89
|
4,009
|
3,97
|
| 11/08/2026 |
5.209.395 |
-1,75%
|
4,03
|
3,92
|
4,09
|
3,94
|
| 10/08/2026 |
7.024.258 |
-0,25%
|
4,03
|
3,90
|
4,12
|
4,00
|
| 07/08/2026 |
12.240.528 |
-17,76%
|
4,10
|
3,925
|
4,27
|
4,00
|
| 06/08/2026 |
2.404.213 |
-0,71%
|
4,9782
|
4,82
|
5,00
|
4,87
|
| 05/08/2026 |
1.398.004 |
-1,90%
|
5,04
|
4,84
|
5,0989
|
4,91
|
| 04/08/2026 |
1.756.901 |
0,70%
|
5,00
|
4,82
|
5,03
|
5,01
|
| 03/08/2026 |
1.693.420 |
0,61%
|
5,06
|
4,88
|
5,06
|
4,98
|
| 31/07/2026 |
1.129.721 |
-1,89%
|
4,97
|
4,92
|
5,03
|
4,95
|
| 30/07/2026 |
1.476.172 |
0,70%
|
5,10
|
4,905
|
5,10
|
5,04
|
| 29/07/2026 |
981.430 |
-1,57%
|
5,1089
|
4,97
|
5,1089
|
5,00
|
| 28/07/2026 |
892.597 |
0,59%
|
5,05
|
5,0286
|
5,1249
|
5,085
|
| 27/07/2026 |
843.848 |
0,70%
|
5,11
|
5,05
|
5,21
|
5,06
|
| 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
|
