Ardelyx Inc (ARDX)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
09/10/2023 |
1.772.293 |
-0,50%
|
3,97
|
3,84
|
3,97
|
3,95
|
06/10/2023 |
2.112.563 |
-1,73%
|
4,05
|
3,89
|
4,02
|
3,97
|
05/10/2023 |
4.243.672 |
0,00%
|
4,05
|
3,89
|
4,1099
|
4,04
|
04/10/2023 |
1.818.451 |
1,25%
|
4,03
|
3,91
|
4,05
|
4,04
|
03/10/2023 |
2.646.083 |
-1,72%
|
4,04
|
3,86
|
4,0656
|
3,99
|
02/10/2023 |
3.061.554 |
-0,49%
|
4,04
|
3,98
|
4,24
|
4,06
|
29/09/2023 |
3.550.502 |
0,99%
|
4,07
|
3,97
|
4,115
|
4,08
|
28/09/2023 |
2.167.578 |
-2,42%
|
4,10
|
3,99
|
4,185
|
4,04
|
27/09/2023 |
2.809.638 |
1,97%
|
4,10
|
4,00
|
4,1899
|
4,14
|
26/09/2023 |
3.486.261 |
4,37%
|
3,95
|
3,81
|
4,2699
|
4,06
|
25/09/2023 |
4.896.765 |
-1,52%
|
3,95
|
3,81
|
4,00
|
3,89
|
22/09/2023 |
5.448.124 |
7,92%
|
3,78
|
3,62
|
4,00
|
3,95
|
21/09/2023 |
3.284.252 |
-5,18%
|
4,02
|
3,62
|
3,85
|
3,66
|
20/09/2023 |
2.929.357 |
-3,49%
|
4,02
|
3,85
|
4,048
|
3,87
|
19/09/2023 |
3.258.346 |
-3,84%
|
4,18
|
4,00
|
4,275
|
4,01
|
18/09/2023 |
4.645.816 |
-8,13%
|
4,61
|
4,155
|
4,72
|
4,18
|
15/09/2023 |
16.177.485 |
-2,36%
|
4,70
|
4,46
|
4,70
|
4,55
|
14/09/2023 |
1.807.803 |
1,53%
|
4,86
|
4,58
|
4,76
|
4,66
|
13/09/2023 |
2.892.860 |
-4,97%
|
4,86
|
4,57
|
4,965
|
4,59
|
12/09/2023 |
2.643.885 |
2,11%
|
4,58
|
4,66
|
4,90
|
4,83
|
11/09/2023 |
3.136.376 |
3,05%
|
4,58
|
4,50
|
4,78
|
4,73
|
08/09/2023 |
2.768.325 |
1,10%
|
4,55
|
4,44
|
4,675
|
4,59
|
07/09/2023 |
8.184.912 |
-4,02%
|
4,78
|
4,47
|
4,79
|
4,54
|
06/09/2023 |
6.113.895 |
3,05%
|
4,64
|
4,51
|
4,90
|
4,73
|
05/09/2023 |
4.269.585 |
-4,77%
|
4,85
|
4,55
|
4,8799
|
4,59
|
04/09/2023 |
6.697.410 |
13,15%
|
4,30
|
4,21
|
4,84
|
4,82
|
01/09/2023 |
6.697.410 |
13,15%
|
4,30
|
4,21
|
4,84
|
4,82
|
31/08/2023 |
3.745.596 |
0,47%
|
4,27
|
4,1601
|
4,29
|
4,26
|
30/08/2023 |
5.003.102 |
0,95%
|
4,19
|
4,14
|
4,335
|
4,24
|
29/08/2023 |
4.317.056 |
-1,18%
|
4,21
|
4,135
|
4,4499
|
4,20
|
28/08/2023 |
5.429.277 |
7,36%
|
3,96
|
3,95
|
4,255
|
4,23
|
25/08/2023 |
6.925.116 |
12,25%
|
3,66
|
3,695
|
3,98
|
3,94
|
24/08/2023 |
1.966.595 |
-4,36%
|
3,66
|
3,495
|
3,66
|
3,51
|
23/08/2023 |
2.239.921 |
4,56%
|
3,51
|
3,51
|
3,75
|
3,67
|
22/08/2023 |
1.602.314 |
-1,96%
|
3,60
|
3,48
|
3,63
|
3,51
|
21/08/2023 |
2.095.293 |
-0,83%
|
3,73
|
3,47
|
3,675
|
3,58
|
18/08/2023 |
2.490.253 |
2,85%
|
3,73
|
3,42
|
3,67
|
3,61
|
17/08/2023 |
3.410.275 |
-5,65%
|
3,85
|
3,495
|
3,76
|
3,51
|
16/08/2023 |
2.747.219 |
-3,38%
|
3,85
|
3,71
|
3,95
|
3,72
|
15/08/2023 |
2.440.069 |
-3,02%
|
3,97
|
3,83
|
4,00
|
3,85
|
14/08/2023 |
1.672.156 |
-1,00%
|
4,04
|
3,83
|
4,00
|
3,97
|
11/08/2023 |
1.571.628 |
-2,23%
|
4,04
|
3,96
|
4,12
|
3,95
|
10/08/2023 |
3.743.827 |
2,02%
|
3,87
|
3,90
|
4,125
|
4,04
|
09/08/2023 |
2.800.714 |
2,06%
|
3,87
|
3,84
|
4,01
|
3,96
|
08/08/2023 |
3.458.561 |
3,47%
|
3,77
|
3,73
|
3,92
|
3,88
|
07/08/2023 |
3.065.218 |
-4,09%
|
3,93
|
3,73
|
3,93
|
3,75
|
04/08/2023 |
2.385.744 |
-2,00%
|
4,03
|
3,895
|
4,07
|
3,92
|
03/08/2023 |
2.950.364 |
-0,99%
|
4,04
|
3,9604
|
4,1899
|
4,00
|
02/08/2023 |
6.677.588 |
5,21%
|
4,02
|
3,82
|
4,22
|
4,04
|
01/08/2023 |
1.559.164 |
-2,79%
|
3,95
|
3,79
|
3,97
|
3,83
|
31/07/2023 |
1.622.944 |
2,07%
|
3,89
|
3,84
|
3,94
|
3,94
|
28/07/2023 |
2.652.740 |
7,22%
|
3,67
|
3,66
|
3,88
|
3,86
|
27/07/2023 |
1.796.579 |
3,68%
|
3,49
|
3,50
|
3,635
|
3,6185
|
26/07/2023 |
1.415.501 |
1,45%
|
3,49
|
3,42
|
3,525
|
3,49
|
25/07/2023 |
1.917.542 |
-1,43%
|
3,49
|
3,435
|
3,53
|
3,44
|
24/07/2023 |
2.213.562 |
-0,57%
|
3,48
|
3,405
|
3,5173
|
3,49
|
21/07/2023 |
1.604.697 |
2,63%
|
3,48
|
3,41
|
3,565
|
3,51
|
20/07/2023 |
1.513.766 |
-1,72%
|
3,48
|
3,39
|
3,46
|
3,42
|
19/07/2023 |
1.865.676 |
-0,57%
|
3,53
|
3,43
|
3,57
|
3,48
|
18/07/2023 |
1.549.424 |
-1,13%
|
3,53
|
3,49
|
3,58
|
3,50
|
17/07/2023 |
2.152.355 |
4,12%
|
3,45
|
3,43
|
3,58
|
3,54
|
14/07/2023 |
1.744.708 |
-1,45%
|
3,51
|
3,37
|
3,46
|
3,40
|
13/07/2023 |
1.152.669 |
-0,58%
|
3,51
|
3,435
|
3,73
|
3,45
|
12/07/2023 |
1.356.521 |
-0,86%
|
3,54
|
3,44
|
3,53
|
3,47
|
11/07/2023 |
1.960.982 |
-0,57%
|
3,37
|
3,39
|
3,52
|
3,50
|
10/07/2023 |
2.796.118 |
4,14%
|
3,37
|
3,37
|
3,63
|
3,52
|
07/07/2023 |
2.150.346 |
2,12%
|
3,28
|
3,28
|
3,42
|
3,38
|
06/07/2023 |
2.593.692 |
-2,65%
|
3,39
|
3,26
|
3,39
|
3,31
|
05/07/2023 |
2.558.784 |
3,03%
|
3,38
|
3,31
|
3,46
|
3,40
|
04/07/2023 |
1.748.432 |
-1,77%
|
3,38
|
3,29
|
3,4075
|
3,33
|
03/07/2023 |
1.738.027 |
-2,36%
|
3,38
|
3,29
|
3,4075
|
3,3101
|
30/06/2023 |
3.183.199 |
1,80%
|
3,34
|
3,29
|
3,4699
|
3,39
|
29/06/2023 |
1.694.847 |
-1,92%
|
3,37
|
3,2801
|
3,44
|
3,325
|
28/06/2023 |
2.534.400 |
0,89%
|
3,38
|
3,335
|
3,46
|
3,39
|
27/06/2023 |
3.010.051 |
-0,89%
|
3,41
|
3,3007
|
3,42
|
3,36
|
26/06/2023 |
3.766.121 |
-5,83%
|
3,58
|
3,3315
|
3,58
|
3,39
|
23/06/2023 |
24.854.166 |
-2,17%
|
3,70
|
3,50
|
3,70
|
3,60
|
22/06/2023 |
2.283.170 |
-5,16%
|
3,84
|
3,66
|
3,84
|
3,68
|
21/06/2023 |
2.292.075 |
0,26%
|
3,84
|
3,785
|
3,92
|
3,88
|
20/06/2023 |
3.107.414 |
3,75%
|
3,95
|
3,67
|
3,89
|
3,87
|
19/06/2023 |
10.537.539 |
-5,61%
|
3,95
|
3,66
|
3,94
|
3,70
|
16/06/2023 |
10.537.539 |
-5,61%
|
3,95
|
3,66
|
3,94
|
3,70
|
15/06/2023 |
2.562.794 |
-2,49%
|
3,95
|
3,795
|
3,96
|
3,92
|
14/06/2023 |
2.045.554 |
-0,99%
|
4,08
|
3,94
|
4,10
|
4,02
|
13/06/2023 |
2.668.617 |
1,75%
|
4,05
|
3,96
|
4,175
|
4,06
|
12/06/2023 |
3.751.491 |
0,25%
|
4,05
|
3,93
|
4,26
|
3,99
|
09/06/2023 |
2.788.177 |
1,27%
|
3,95
|
3,88
|
4,14
|
3,98
|
08/06/2023 |
3.066.380 |
4,52%
|
3,76
|
3,74
|
4,00
|
3,93
|
07/06/2023 |
1.813.545 |
0,80%
|
3,76
|
3,67
|
3,795
|
3,76
|
06/06/2023 |
1.696.817 |
2,76%
|
3,65
|
3,60
|
3,73
|
3,73
|
05/06/2023 |
1.317.247 |
3,13%
|
3,50
|
3,47
|
3,655
|
3,63
|
02/06/2023 |
1.711.188 |
0,57%
|
3,53
|
3,40
|
3,55
|
3,52
|
01/06/2023 |
2.105.344 |
4,79%
|
3,33
|
3,23
|
3,56
|
3,50
|
31/05/2023 |
2.259.093 |
-1,22%
|
3,21
|
3,185
|
3,47
|
3,34
|
30/05/2023 |
2.259.093 |
-1,22%
|
3,21
|
3,185
|
3,47
|
3,23
|
29/05/2023 |
2.814.950 |
-0,61%
|
3,21
|
3,20
|
3,39
|
3,27
|
26/05/2023 |
2.814.950 |
-0,61%
|
3,21
|
3,20
|
3,39
|
3,27
|
25/05/2023 |
5.050.206 |
-6,27%
|
3,57
|
3,23
|
3,57
|
3,29
|
24/05/2023 |
2.508.803 |
-1,68%
|
3,55
|
3,43
|
3,55
|
3,51
|
23/05/2023 |
2.493.712 |
0,28%
|
3,52
|
3,52
|
3,89
|
3,57
|