Ardelyx Inc (ARDX)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 02/03/2026 |
1.355.528 |
-1,22%
|
6,39
|
6,25
|
6,55
|
6,47
|
| 27/02/2026 |
2.183.731 |
-1,21%
|
6,5409
|
6,34
|
6,62
|
6,55
|
| 26/02/2026 |
2.227.072 |
1,07%
|
6,6091
|
6,43
|
6,685
|
6,63
|
| 25/02/2026 |
3.366.289 |
0,00%
|
6,54
|
6,374
|
6,78
|
6,56
|
| 24/02/2026 |
6.211.604 |
14,09%
|
6,10
|
6,0601
|
6,565
|
6,56
|
| 23/02/2026 |
4.806.524 |
0,35%
|
5,68
|
5,55
|
5,885
|
5,75
|
| 20/02/2026 |
9.424.130 |
-14,99%
|
6,34
|
5,605
|
6,49
|
5,73
|
| 19/02/2026 |
4.013.510 |
-4,91%
|
6,88
|
6,39
|
6,89
|
6,74
|
| 18/02/2026 |
1.980.263 |
-0,59%
|
6,8789
|
6,65
|
6,8789
|
6,72
|
| 17/02/2026 |
2.459.778 |
-1,60%
|
6,96
|
6,72
|
6,96
|
6,76
|
| 13/02/2026 |
1.968.942 |
-2,00%
|
6,97
|
6,85
|
7,18
|
6,87
|
| 12/02/2026 |
1.426.218 |
-3,51%
|
7,34
|
6,961
|
7,34
|
7,01
|
| 11/02/2026 |
2.208.752 |
-0,55%
|
7,29
|
7,125
|
7,395
|
7,26
|
| 10/02/2026 |
1.343.330 |
-0,41%
|
7,36
|
7,22
|
7,43
|
7,30
|
| 09/02/2026 |
1.146.369 |
-0,81%
|
7,35
|
7,135
|
7,38
|
7,33
|
| 06/02/2026 |
1.764.690 |
4,79%
|
7,1214
|
6,99
|
7,3899
|
7,3899
|
| 05/02/2026 |
3.035.003 |
-1,08%
|
7,2801
|
6,925
|
7,335
|
7,00
|
| 04/02/2026 |
1.504.286 |
-4,65%
|
7,73
|
7,35
|
7,84
|
7,38
|
| 03/02/2026 |
2.016.768 |
-0,64%
|
7,8564
|
7,565
|
7,98
|
7,74
|
| 02/02/2026 |
1.687.910 |
1,30%
|
7,65
|
7,65
|
8,14
|
7,79
|
| 30/01/2026 |
1.517.148 |
-2,04%
|
7,8499
|
7,585
|
7,871
|
7,69
|
| 29/01/2026 |
1.508.727 |
-0,13%
|
7,96
|
7,7301
|
7,99
|
7,85
|
| 28/01/2026 |
1.694.908 |
-0,38%
|
7,97
|
7,70
|
8,06
|
7,86
|
| 27/01/2026 |
2.117.462 |
1,15%
|
7,99
|
7,795
|
8,1144
|
7,89
|
| 26/01/2026 |
1.425.889 |
0,26%
|
7,77
|
7,55
|
7,935
|
7,80
|
| 23/01/2026 |
3.068.203 |
-2,02%
|
7,9284
|
7,765
|
8,40
|
7,77
|
| 22/01/2026 |
2.824.435 |
-0,75%
|
8,02
|
7,8509
|
8,22
|
7,93
|
| 21/01/2026 |
5.527.350 |
2,96%
|
7,96
|
7,75
|
8,17
|
7,99
|
| 20/01/2026 |
9.407.001 |
14,96%
|
7,0136
|
6,84
|
7,80
|
7,76
|
| 16/01/2026 |
2.793.274 |
-4,40%
|
7,10
|
6,73
|
7,15
|
6,75
|
| 15/01/2026 |
3.027.506 |
2,18%
|
6,9195
|
6,76
|
7,25
|
7,04
|
| 14/01/2026 |
2.068.047 |
-2,13%
|
7,08
|
6,82
|
7,10
|
6,89
|
| 13/01/2026 |
3.577.528 |
-4,35%
|
7,34
|
6,93
|
7,38
|
7,04
|
| 12/01/2026 |
4.729.855 |
-4,91%
|
7,68
|
7,165
|
7,73
|
7,36
|
| 09/01/2026 |
12.058.439 |
10,57%
|
7,1794
|
7,16
|
8,05
|
7,74
|
| 08/01/2026 |
10.774.900 |
20,07%
|
6,1499
|
6,12
|
7,10
|
7,00
|
| 07/01/2026 |
4.759.545 |
4,86%
|
5,60
|
5,59
|
6,07
|
5,83
|
| 06/01/2026 |
3.073.575 |
-8,70%
|
6,09
|
5,53
|
6,12
|
5,56
|
| 05/01/2026 |
4.992.173 |
-0,98%
|
6,15
|
5,65
|
6,25
|
6,09
|
| 02/01/2026 |
5.689.154 |
5,49%
|
5,81
|
5,81
|
6,3998
|
6,15
|
| 31/12/2025 |
2.155.492 |
0,52%
|
5,79
|
5,765
|
5,91
|
5,83
|
| 30/12/2025 |
2.292.834 |
0,35%
|
5,8433
|
5,72
|
5,99
|
5,83
|
| 29/12/2025 |
1.510.442 |
-0,87%
|
5,7599
|
5,69
|
5,7882
|
5,78
|
| 26/12/2025 |
1.422.115 |
-4,17%
|
5,95
|
5,73
|
5,95
|
5,74
|
| 24/12/2025 |
1.201.083 |
3,28%
|
5,80
|
5,77
|
6,035
|
5,99
|
| 23/12/2025 |
1.383.822 |
-0,69%
|
5,77
|
5,72
|
5,83
|
5,80
|
| 22/12/2025 |
1.718.307 |
2,82%
|
5,7572
|
5,71
|
5,90
|
5,84
|
| 19/12/2025 |
1.609.295 |
0,26%
|
5,67
|
5,63
|
5,85
|
5,68
|
| 18/12/2025 |
1.354.612 |
-1,90%
|
5,8854
|
5,655
|
5,89
|
5,68
|
| 17/12/2025 |
1.479.798 |
-3,58%
|
5,9932
|
5,78
|
6,06
|
5,79
|
| 16/12/2025 |
1.494.509 |
-3,23%
|
6,20
|
5,98
|
6,23
|
6,00
|
| 15/12/2025 |
1.656.630 |
-0,16%
|
6,18
|
6,141
|
6,4087
|
6,20
|
| 12/12/2025 |
2.179.987 |
5,25%
|
5,9288
|
5,92
|
6,30
|
6,21
|
| 11/12/2025 |
1.370.927 |
-0,34%
|
5,8119
|
5,81
|
6,035
|
5,90
|
| 10/12/2025 |
1.757.367 |
3,10%
|
5,95
|
5,765
|
5,98
|
5,92
|
| 09/12/2025 |
1.422.317 |
-1,36%
|
5,91
|
5,80
|
6,00
|
5,80
|
| 08/12/2025 |
1.830.543 |
-1,67%
|
6,04
|
5,73
|
6,06
|
5,88
|
| 05/12/2025 |
2.789.981 |
1,01%
|
5,90
|
5,77
|
6,19
|
5,98
|
| 04/12/2025 |
1.923.455 |
2,60%
|
5,81
|
5,7335
|
5,93
|
5,92
|
| 03/12/2025 |
1.946.749 |
4,15%
|
5,55
|
5,55
|
5,82
|
5,77
|
