Ardelyx Inc (ARDX)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 02/12/2025 |
1.492.151 |
-0,89%
|
5,6911
|
5,485
|
5,71
|
5,54
|
| 01/12/2025 |
1.683.824 |
-3,36%
|
5,77
|
5,575
|
5,91
|
5,59
|
| 28/11/2025 |
805.985 |
0,00%
|
5,95
|
5,76
|
6,03
|
5,80
|
| 26/11/2025 |
2.136.035 |
4,37%
|
5,8035
|
5,66
|
6,02
|
5,93
|
| 25/11/2025 |
2.081.875 |
4,00%
|
5,5299
|
5,44
|
5,89
|
5,72
|
| 24/11/2025 |
1.349.017 |
1,48%
|
5,4304
|
5,38
|
5,50
|
5,50
|
| 21/11/2025 |
2.300.090 |
-2,43%
|
5,5405
|
5,30
|
5,595
|
5,42
|
| 20/11/2025 |
1.593.398 |
-0,54%
|
5,63
|
5,50
|
5,80
|
5,55
|
| 19/11/2025 |
1.907.742 |
-4,13%
|
5,8217
|
5,4001
|
5,83
|
5,57
|
| 18/11/2025 |
1.590.630 |
-1,86%
|
5,86
|
5,70
|
5,89
|
5,81
|
| 17/11/2025 |
1.575.738 |
0,77%
|
5,87
|
5,7403
|
5,98
|
5,91
|
| 14/11/2025 |
1.839.832 |
0,52%
|
5,76
|
5,70
|
5,95
|
5,86
|
| 13/11/2025 |
982.810 |
-3,48%
|
6,05
|
5,815
|
6,075
|
5,83
|
| 12/11/2025 |
2.270.817 |
-1,47%
|
6,16
|
5,96
|
6,25
|
6,04
|
| 11/11/2025 |
2.959.948 |
8,50%
|
5,601
|
5,56
|
6,175
|
6,13
|
| 10/11/2025 |
1.598.755 |
1,07%
|
5,67
|
5,63
|
5,78
|
5,65
|
| 07/11/2025 |
1.724.697 |
-1,15%
|
5,67
|
5,42
|
5,67
|
5,59
|
| 06/11/2025 |
1.592.605 |
-5,13%
|
5,9489
|
5,64
|
5,99
|
5,65
|
| 05/11/2025 |
2.745.366 |
6,16%
|
5,65
|
5,59
|
5,99
|
5,95
|
| 04/11/2025 |
2.823.201 |
-5,24%
|
5,64
|
5,60
|
6,02
|
5,60
|
| 03/11/2025 |
4.760.637 |
-2,23%
|
6,0006
|
5,75
|
6,39
|
5,92
|
| 31/10/2025 |
11.659.890 |
21,36%
|
6,15
|
5,86
|
6,73
|
6,06
|
| 30/10/2025 |
3.250.902 |
1,01%
|
4,96
|
4,92
|
5,10
|
5,01
|
| 29/10/2025 |
3.260.685 |
-2,94%
|
5,15
|
4,9144
|
5,16
|
4,96
|
| 28/10/2025 |
2.035.495 |
0,20%
|
5,1587
|
5,04
|
5,18
|
5,11
|
| 27/10/2025 |
1.639.332 |
1,19%
|
5,0688
|
5,065
|
5,172
|
5,10
|
| 24/10/2025 |
1.693.981 |
-0,40%
|
5,10
|
5,01
|
5,13
|
5,04
|
| 23/10/2025 |
1.967.074 |
-1,75%
|
5,15
|
5,0501
|
5,2098
|
5,06
|
| 22/10/2025 |
2.011.577 |
-2,65%
|
5,24
|
5,14
|
5,30
|
5,15
|
| 21/10/2025 |
2.420.495 |
3,73%
|
5,1289
|
5,073
|
5,34
|
5,29
|
| 20/10/2025 |
2.725.440 |
1,39%
|
5,01
|
4,59
|
5,18
|
5,10
|
| 17/10/2025 |
1.858.388 |
-0,40%
|
5,0395
|
4,905
|
5,06
|
5,03
|
| 16/10/2025 |
1.587.103 |
-1,66%
|
5,17
|
5,01
|
5,2689
|
5,05
|
| 15/10/2025 |
1.773.839 |
2,50%
|
5,08
|
4,995
|
5,16
|
5,13
|
| 14/10/2025 |
1.893.940 |
0,00%
|
4,90
|
4,84
|
5,065
|
5,01
|
| 13/10/2025 |
3.516.332 |
1,42%
|
5,0593
|
4,7101
|
5,08
|
5,01
|
| 10/10/2025 |
2.171.228 |
-2,47%
|
5,16
|
4,87
|
5,16
|
4,94
|
| 09/10/2025 |
1.883.849 |
0,00%
|
5,10
|
5,00
|
5,16
|
5,06
|
| 08/10/2025 |
2.208.110 |
-2,32%
|
5,17
|
5,02
|
5,20
|
5,06
|
| 07/10/2025 |
3.699.092 |
-0,58%
|
5,24
|
5,085
|
5,24
|
5,17
|
| 06/10/2025 |
2.123.637 |
-1,71%
|
5,32
|
5,16
|
5,33
|
5,20
|
| 03/10/2025 |
2.300.797 |
0,19%
|
5,2719
|
5,24
|
5,35
|
5,26
|
| 02/10/2025 |
1.557.364 |
-1,31%
|
5,3611
|
5,245
|
5,40
|
5,25
|
| 01/10/2025 |
1.650.357 |
-2,63%
|
5,508
|
5,33
|
5,5276
|
5,36
|
| 30/09/2025 |
1.512.005 |
-2,22%
|
5,63
|
5,49
|
5,635
|
5,51
|
| 29/09/2025 |
2.181.649 |
1,90%
|
5,56
|
5,50
|
5,68
|
5,63
|
| 26/09/2025 |
3.047.706 |
-6,96%
|
5,97
|
5,485
|
6,035
|
5,54
|
| 25/09/2025 |
1.846.735 |
-2,93%
|
6,12
|
5,92
|
6,14
|
5,96
|
| 24/09/2025 |
676.212 |
0,16%
|
6,20
|
6,10
|
6,205
|
6,15
|
| 23/09/2025 |
1.189.031 |
-1,13%
|
6,20
|
6,09
|
6,22
|
6,15
|
| 22/09/2025 |
1.072.947 |
0,16%
|
6,21
|
6,20
|
6,275
|
6,22
|
| 19/09/2025 |
1.724.430 |
-3,41%
|
6,40
|
6,16
|
6,42
|
6,21
|
| 18/09/2025 |
1.704.106 |
3,47%
|
6,33
|
6,22
|
6,42
|
6,42
|
| 17/09/2025 |
1.506.710 |
-3,35%
|
6,45
|
6,165
|
6,49
|
6,19
|
| 16/09/2025 |
1.588.112 |
-1,69%
|
6,5789
|
6,395
|
6,59
|
6,42
|
| 15/09/2025 |
1.710.418 |
-1,29%
|
6,6124
|
6,465
|
6,62
|
6,53
|
| 12/09/2025 |
1.313.364 |
-1,05%
|
6,63
|
6,5812
|
6,69
|
6,61
|
| 11/09/2025 |
2.149.704 |
0,83%
|
6,62
|
6,55
|
6,78
|
6,68
|
| 10/09/2025 |
1.512.170 |
1,02%
|
6,59
|
6,47
|
6,64
|
6,64
|
| 09/09/2025 |
1.964.727 |
-0,53%
|
6,60
|
6,44
|
6,60
|
6,56
|
| 08/09/2025 |
2.871.167 |
1,07%
|
6,5209
|
6,375
|
6,625
|
6,59
|
| 05/09/2025 |
2.085.704 |
-0,76%
|
6,55
|
6,435
|
6,62
|
6,52
|
| 04/09/2025 |
2.866.957 |
0,92%
|
6,48
|
6,38
|
6,57
|
6,57
|
| 03/09/2025 |
2.388.761 |
1,72%
|
6,51
|
6,39
|
6,645
|
6,51
|
| 02/09/2025 |
2.141.321 |
0,63%
|
6,31
|
6,31
|
6,525
|
6,40
|
| 29/08/2025 |
1.695.086 |
-0,31%
|
6,30
|
6,235
|
6,40
|
6,36
|
| 28/08/2025 |
1.531.431 |
2,99%
|
6,20
|
6,11
|
6,4258
|
6,38
|
| 27/08/2025 |
1.557.828 |
-0,16%
|
6,13
|
6,11
|
6,26
|
6,19
|
| 26/08/2025 |
917.245 |
2,23%
|
6,05
|
6,00
|
6,20
|
6,20
|
| 25/08/2025 |
1.765.347 |
-0,82%
|
6,18
|
6,06
|
6,235
|
6,06
|
| 22/08/2025 |
2.030.524 |
-0,08%
|
6,1103
|
6,00
|
6,29
|
6,11
|
| 21/08/2025 |
1.961.666 |
2,00%
|
5,8997
|
5,875
|
6,11
|
6,11
|
| 20/08/2025 |
2.821.535 |
2,13%
|
5,81
|
5,7812
|
5,99
|
5,99
|
| 19/08/2025 |
2.553.679 |
0,78%
|
5,78
|
5,76
|
6,00
|
5,86
|
| 18/08/2025 |
2.411.687 |
-2,68%
|
5,93
|
5,795
|
6,12
|
5,81
|
| 15/08/2025 |
2.857.824 |
2,23%
|
5,84
|
5,835
|
6,01
|
5,97
|
| 14/08/2025 |
2.227.902 |
1,57%
|
5,61
|
5,61
|
5,95
|
5,84
|
| 13/08/2025 |
3.479.580 |
2,68%
|
5,64
|
5,57
|
5,84
|
5,75
|
| 12/08/2025 |
1.876.638 |
3,70%
|
5,43
|
5,41
|
5,645
|
5,60
|
| 11/08/2025 |
2.016.271 |
3,55%
|
5,21
|
5,19
|
5,42
|
5,40
|
| 08/08/2025 |
2.494.744 |
-0,58%
|
5,16
|
5,095
|
5,245
|
5,21
|
| 07/08/2025 |
2.861.313 |
-1,15%
|
5,18
|
5,0107
|
5,30
|
5,14
|
| 06/08/2025 |
4.378.252 |
1,37%
|
5,09
|
5,005
|
5,25
|
5,20
|
| 05/08/2025 |
9.739.387 |
16,86%
|
5,02
|
4,96
|
5,4899
|
5,13
|
| 04/08/2025 |
2.367.187 |
0,92%
|
4,33
|
4,24
|
4,45
|
4,39
|
| 01/08/2025 |
2.710.208 |
2,36%
|
4,18
|
4,075
|
4,445
|
4,33
|
| 31/07/2025 |
2.544.488 |
-2,30%
|
4,50
|
4,21
|
4,50
|
4,24
|
| 30/07/2025 |
2.257.840 |
2,96%
|
4,24
|
4,24
|
4,47
|
4,34
|
| 29/07/2025 |
1.775.633 |
-1,40%
|
4,29
|
4,21
|
4,3984
|
4,22
|
| 28/07/2025 |
2.338.951 |
-0,23%
|
4,31
|
4,245
|
4,3984
|
4,28
|
| 25/07/2025 |
2.217.814 |
-1,61%
|
4,42
|
4,21
|
4,475
|
4,29
|
| 24/07/2025 |
1.794.837 |
-0,68%
|
4,44
|
4,27
|
4,475
|
4,36
|
| 23/07/2025 |
1.916.945 |
-0,79%
|
4,39
|
4,27
|
4,48
|
4,39
|
| 22/07/2025 |
1.622.632 |
0,11%
|
4,43
|
4,3221
|
4,52
|
4,425
|
| 21/07/2025 |
2.712.313 |
0,23%
|
4,45
|
4,38
|
4,52
|
4,42
|
| 18/07/2025 |
1.807.091 |
-2,43%
|
4,60
|
4,3701
|
4,69
|
4,41
|
| 17/07/2025 |
1.799.741 |
-1,74%
|
4,52
|
4,49
|
4,69
|
4,52
|
| 16/07/2025 |
2.982.783 |
2,22%
|
4,63
|
4,49
|
4,6699
|
4,60
|
| 15/07/2025 |
2.230.900 |
-2,39%
|
4,42
|
4,34
|
4,715
|
4,50
|
| 14/07/2025 |
6.181.222 |
2,67%
|
4,38
|
4,34
|
4,715
|
4,61
|
