Ardelyx Inc (ARDX)
Exportar para Excel
< 1 2 3 4 5 > >> |
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
|
28/12/2023 |
3.232.406 |
-1,53%
|
6,51
|
6,36
|
6,66
|
6,42
|
27/12/2023 |
2.531.785 |
0,77%
|
6,34
|
6,435
|
6,61
|
6,52
|
26/12/2023 |
2.521.199 |
1,89%
|
6,34
|
6,275
|
6,5278
|
6,47
|
22/12/2023 |
2.928.424 |
0,95%
|
6,34
|
6,275
|
6,44
|
6,35
|
21/12/2023 |
4.057.768 |
5,72%
|
6,12
|
6,1099
|
6,32
|
6,28
|
20/12/2023 |
6.856.930 |
-10,54%
|
6,35
|
5,92
|
6,72
|
5,94
|
19/12/2023 |
5.014.591 |
5,73%
|
6,35
|
6,2901
|
6,655
|
6,64
|
18/12/2023 |
5.972.047 |
6,26%
|
5,87
|
5,98
|
6,40
|
6,28
|
15/12/2023 |
10.143.090 |
1,90%
|
5,87
|
5,60
|
5,955
|
5,91
|
14/12/2023 |
4.018.224 |
5,84%
|
5,27
|
5,48
|
5,8611
|
5,80
|
13/12/2023 |
4.086.278 |
4,38%
|
5,27
|
5,25
|
5,49
|
5,48
|
12/12/2023 |
2.671.761 |
1,35%
|
5,17
|
5,03
|
5,26
|
5,25
|
11/12/2023 |
2.564.224 |
-0,96%
|
5,02
|
4,98
|
5,27
|
5,18
|
08/12/2023 |
2.759.559 |
-0,94%
|
5,02
|
5,18
|
5,34
|
5,25
|
07/12/2023 |
5.786.521 |
3,11%
|
5,02
|
5,17
|
5,45
|
5,30
|
06/12/2023 |
3.448.566 |
2,39%
|
5,02
|
4,96
|
5,175
|
5,14
|
05/12/2023 |
3.210.080 |
1,41%
|
4,93
|
4,8701
|
5,095
|
5,0299
|
04/12/2023 |
2.178.841 |
3,36%
|
4,68
|
4,6205
|
4,995
|
4,92
|
01/12/2023 |
2.751.886 |
5,54%
|
4,50
|
4,47
|
4,775
|
4,76
|
30/11/2023 |
3.743.765 |
3,20%
|
4,39
|
4,37
|
4,565
|
4,51
|
29/11/2023 |
3.148.823 |
6,85%
|
4,11
|
4,11
|
4,40
|
4,37
|
28/11/2023 |
1.933.372 |
-5,10%
|
4,28
|
4,06
|
4,28
|
4,09
|
27/11/2023 |
1.373.231 |
-1,60%
|
4,38
|
4,2201
|
4,38
|
4,31
|
24/11/2023 |
1.091.262 |
2,55%
|
4,30
|
4,33
|
4,47
|
4,42
|
23/11/2023 |
1.297.719 |
-0,69%
|
4,38
|
4,205
|
4,46
|
4,29
|
22/11/2023 |
1.281.233 |
-0,23%
|
4,38
|
4,205
|
4,46
|
4,31
|
21/11/2023 |
1.908.264 |
-1,37%
|
4,31
|
4,29
|
4,485
|
4,32
|
20/11/2023 |
2.292.101 |
1,16%
|
4,34
|
4,28
|
4,44
|
4,38
|
17/11/2023 |
4.849.506 |
7,69%
|
4,03
|
4,01
|
4,45
|
4,34
|
16/11/2023 |
2.620.382 |
4,13%
|
3,90
|
3,83
|
4,045
|
4,03
|
15/11/2023 |
3.225.485 |
-2,26%
|
3,95
|
3,8701
|
4,14
|
3,89
|
14/11/2023 |
3.400.171 |
5,85%
|
3,91
|
3,82
|
4,01
|
3,98
|
13/11/2023 |
1.903.965 |
5,34%
|
3,51
|
3,49
|
3,78
|
3,75
|
10/11/2023 |
2.828.284 |
0,00%
|
3,58
|
3,43
|
3,60
|
3,56
|
09/11/2023 |
3.485.622 |
-7,29%
|
3,87
|
3,55
|
3,87
|
3,56
|
08/11/2023 |
2.484.176 |
-5,65%
|
4,06
|
3,81
|
4,07
|
3,84
|
07/11/2023 |
2.594.040 |
1,75%
|
4,03
|
3,98
|
4,12
|
4,07
|
06/11/2023 |
2.581.221 |
-0,50%
|
4,04
|
3,96
|
4,055
|
4,00
|
03/11/2023 |
4.170.959 |
0,25%
|
4,07
|
3,975
|
4,17
|
4,02
|
02/11/2023 |
3.527.921 |
1,78%
|
3,98
|
3,855
|
4,03
|
4,01
|
01/11/2023 |
2.917.147 |
-0,38%
|
3,71
|
3,75
|
4,01
|
3,935
|
31/10/2023 |
9.658.223 |
9,39%
|
3,52
|
3,65
|
4,13
|
3,96
|
30/10/2023 |
3.144.733 |
3,73%
|
3,52
|
3,52
|
3,69
|
3,62
|
27/10/2023 |
2.270.515 |
-2,50%
|
3,62
|
3,43
|
3,6214
|
3,51
|
26/10/2023 |
2.199.512 |
1,41%
|
3,72
|
3,44
|
3,65
|
3,60
|
25/10/2023 |
4.032.218 |
-5,82%
|
3,72
|
3,54
|
3,80
|
3,56
|
24/10/2023 |
3.746.756 |
9,25%
|
3,49
|
3,435
|
3,81
|
3,78
|
23/10/2023 |
3.689.226 |
-2,53%
|
3,49
|
3,40
|
3,56
|
3,47
|
20/10/2023 |
4.262.499 |
-2,06%
|
3,63
|
3,52
|
3,80
|
3,56
|
19/10/2023 |
9.273.758 |
-6,91%
|
3,83
|
3,48
|
3,90
|
3,64
|
18/10/2023 |
33.777.112 |
13,04%
|
3,49
|
3,6301
|
4,12
|
3,90
|
17/10/2023 |
4.587.029 |
-0,55%
|
3,39
|
3,38
|
3,73
|
3,4511
|
16/10/2023 |
3.976.633 |
4,20%
|
3,39
|
3,335
|
3,63
|
3,47
|
13/10/2023 |
4.662.118 |
1,82%
|
3,34
|
3,16
|
3,365
|
3,35
|
12/10/2023 |
4.238.855 |
-7,20%
|
3,68
|
3,23
|
3,70
|
3,285
|
11/10/2023 |
8.092.228 |
-14,25%
|
3,95
|
3,41
|
4,1952
|
3,55
|
10/10/2023 |
3.230.543 |
4,55%
|
3,97
|
3,93
|
4,23
|
4,14
|