Ardelyx Inc (ARDX)
Exportar para Excel
1 2 3 4 5 > >> |
18/07/2024 |
1.893.864 |
0,00%
|
6,16
|
5,715
|
6,26
|
5,75
|
17/07/2024 |
1.893.864 |
-7,41%
|
6,16
|
5,715
|
6,26
|
5,75
|
16/07/2024 |
1.674.933 |
4,37%
|
6,03
|
6,00
|
6,225
|
6,21
|
15/07/2024 |
869.459 |
1,02%
|
5,92
|
5,855
|
6,165
|
5,95
|
12/07/2024 |
1.052.400 |
1,20%
|
5,90
|
5,76
|
6,02
|
5,89
|
11/07/2024 |
1.357.607 |
4,68%
|
5,72
|
5,69
|
5,97
|
5,82
|
10/07/2024 |
1.128.207 |
0,00%
|
5,59
|
5,49
|
5,66
|
5,56
|
09/07/2024 |
1.102.394 |
2,02%
|
5,44
|
5,30
|
5,645
|
5,56
|
08/07/2024 |
1.613.330 |
3,03%
|
5,38
|
5,325
|
5,505
|
5,45
|
05/07/2024 |
1.820.161 |
-0,56%
|
5,28
|
5,11
|
5,37
|
5,29
|
04/07/2024 |
1.971.454 |
0,00%
|
5,56
|
5,105
|
5,56
|
5,32
|
03/07/2024 |
1.971.454 |
0,76%
|
5,56
|
5,105
|
5,56
|
5,32
|
02/07/2024 |
4.823.740 |
-30,25%
|
6,23
|
5,07
|
6,44
|
5,28
|
01/07/2024 |
1.980.758 |
2,16%
|
7,47
|
7,39
|
8,06
|
7,57
|
28/06/2024 |
4.320.705 |
14,00%
|
6,59
|
6,56
|
7,44
|
7,41
|
27/06/2024 |
905.841 |
6,38%
|
6,10
|
6,00
|
6,52
|
6,50
|
26/06/2024 |
999.620 |
1,50%
|
6,01
|
5,905
|
6,16
|
6,11
|
25/06/2024 |
961.696 |
-3,68%
|
6,23
|
5,945
|
6,29
|
6,02
|
24/06/2024 |
869.695 |
1,46%
|
6,17
|
6,07
|
6,315
|
6,25
|
21/06/2024 |
4.178.565 |
4,58%
|
5,93
|
5,91
|
6,16
|
6,16
|
20/06/2024 |
1.058.829 |
-1,01%
|
5,97
|
5,76
|
5,97
|
5,89
|
19/06/2024 |
1.148.732 |
0,00%
|
6,27
|
5,87
|
6,33
|
5,95
|
18/06/2024 |
1.148.732 |
-6,30%
|
6,27
|
5,87
|
6,33
|
5,95
|
17/06/2024 |
1.327.213 |
-0,95%
|
6,31
|
6,26
|
6,41
|
6,29
|
14/06/2024 |
2.677.974 |
-2,16%
|
6,39
|
6,26
|
6,47
|
6,35
|
13/06/2024 |
2.350.318 |
-2,99%
|
6,67
|
6,40
|
6,75
|
6,49
|
12/06/2024 |
1.694.339 |
0,91%
|
6,86
|
6,625
|
6,91
|
6,69
|
11/06/2024 |
2.959.569 |
2,63%
|
6,49
|
6,35
|
6,69
|
6,63
|
10/06/2024 |
3.803.414 |
0,16%
|
6,40
|
6,25
|
6,48
|
6,46
|
07/06/2024 |
2.177.804 |
-3,86%
|
6,70
|
6,44
|
6,725
|
6,4797
|
06/06/2024 |
2.789.865 |
-5,47%
|
7,08
|
6,70
|
7,11
|
6,74
|
05/06/2024 |
2.700.910 |
3,79%
|
6,91
|
6,815
|
7,155
|
7,13
|
04/06/2024 |
1.476.088 |
-0,72%
|
6,89
|
6,805
|
7,00
|
6,87
|
03/06/2024 |
2.435.792 |
0,88%
|
6,90
|
6,77
|
7,075
|
6,92
|
31/05/2024 |
2.034.241 |
1,11%
|
6,79
|
6,71
|
6,985
|
6,855
|
30/05/2024 |
2.284.948 |
2,57%
|
6,61
|
6,53
|
6,90
|
6,78
|
29/05/2024 |
3.257.483 |
-4,35%
|
6,91
|
6,59
|
6,82
|
6,60
|
28/05/2024 |
2.384.170 |
2,22%
|
6,91
|
6,6612
|
6,9898
|
6,90
|
27/05/2024 |
1.512.029 |
0,00%
|
7,33
|
6,625
|
7,35
|
6,75
|
24/05/2024 |
1.512.029 |
-13,68%
|
7,33
|
6,625
|
7,35
|
6,75
|
23/05/2024 |
3.215.251 |
-4,86%
|
7,84
|
7,385
|
7,85
|
7,44
|
22/05/2024 |
2.169.933 |
1,30%
|
7,84
|
7,69
|
7,95
|
7,82
|
21/05/2024 |
2.214.018 |
-2,65%
|
7,84
|
7,69
|
7,935
|
7,72
|
20/05/2024 |
2.588.716 |
1,54%
|
7,80
|
7,76
|
8,06
|
7,93
|
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
|