Ardelyx Inc (ARDX)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 11/07/2025 |
3.411.932 |
-4,47%
|
4,60
|
4,48
|
4,71
|
4,49
|
| 10/07/2025 |
2.739.469 |
2,17%
|
4,49
|
4,47
|
4,71
|
4,70
|
| 09/07/2025 |
4.531.442 |
2,68%
|
4,39
|
4,31
|
4,67
|
4,60
|
| 08/07/2025 |
4.413.618 |
2,99%
|
4,23
|
4,135
|
4,53
|
4,48
|
| 07/07/2025 |
2.965.863 |
1,87%
|
4,26
|
4,16
|
4,37
|
4,35
|
| 04/07/2025 |
2.031.163 |
3,08%
|
4,22
|
4,17
|
4,3191
|
4,27
|
| 03/07/2025 |
2.028.411 |
2,15%
|
3,91
|
3,91
|
4,3399
|
4,27
|
| 02/07/2025 |
5.846.535 |
7,44%
|
3,91
|
3,80
|
4,3399
|
4,19
|
| 01/07/2025 |
3.638.412 |
-0,51%
|
3,74
|
3,74
|
4,055
|
3,90
|
| 30/06/2025 |
3.585.058 |
6,23%
|
3,73
|
3,7294
|
3,995
|
3,92
|
| 27/06/2025 |
1.330.160 |
0,27%
|
3,63
|
3,60
|
3,73
|
3,69
|
| 26/06/2025 |
2.119.372 |
1,52%
|
3,68
|
3,56
|
3,69
|
3,685
|
| 25/06/2025 |
1.864.371 |
-1,36%
|
3,69
|
3,55
|
3,72
|
3,63
|
| 24/06/2025 |
2.871.673 |
1,38%
|
3,51
|
3,49
|
3,72
|
3,68
|
| 23/06/2025 |
2.687.608 |
1,97%
|
3,59
|
3,49
|
3,63
|
3,63
|
| 20/06/2025 |
2.278.775 |
-1,39%
|
3,6896
|
3,54
|
3,72
|
3,56
|
| 18/06/2025 |
2.946.205 |
1,69%
|
3,64
|
3,54
|
3,72
|
3,61
|
| 17/06/2025 |
1.759.250 |
-3,01%
|
3,63
|
3,54
|
3,71
|
3,55
|
| 16/06/2025 |
3.032.489 |
1,67%
|
3,6416
|
3,56
|
3,71
|
3,66
|
| 13/06/2025 |
4.145.216 |
-3,23%
|
3,77
|
3,58
|
3,88
|
3,60
|
| 12/06/2025 |
4.776.085 |
0,54%
|
3,76
|
3,63
|
3,88
|
3,72
|
| 11/06/2025 |
4.315.037 |
-1,07%
|
3,76
|
3,63
|
3,88
|
3,70
|
| 10/06/2025 |
3.878.445 |
-0,53%
|
3,73
|
3,61
|
3,88
|
3,74
|
| 09/06/2025 |
3.584.401 |
2,17%
|
3,70
|
3,61
|
3,77
|
3,76
|
| 06/06/2025 |
4.769.927 |
1,10%
|
3,70
|
3,62
|
3,805
|
3,68
|
| 05/06/2025 |
2.143.609 |
-1,36%
|
3,95
|
3,6223
|
3,95
|
3,64
|
| 04/06/2025 |
5.315.235 |
-6,11%
|
3,85
|
3,625
|
3,97
|
3,69
|
| 03/06/2025 |
2.911.995 |
2,08%
|
3,71
|
3,5701
|
3,97
|
3,93
|
| 02/06/2025 |
4.010.266 |
4,91%
|
3,67
|
3,5701
|
3,925
|
3,85
|
| 30/05/2025 |
3.847.983 |
-9,06%
|
3,93
|
3,66
|
4,06
|
3,67
|
| 29/05/2025 |
2.382.512 |
3,07%
|
3,96
|
3,90
|
4,06
|
4,03
|
| 28/05/2025 |
2.707.337 |
-1,51%
|
4,03
|
3,91
|
4,06
|
3,91
|
| 27/05/2025 |
2.069.125 |
0,00%
|
3,9999
|
3,95
|
4,06
|
3,97
|
| 23/05/2025 |
1.858.650 |
0,25%
|
3,94
|
3,86
|
4,03
|
3,97
|
| 22/05/2025 |
2.015.470 |
-0,75%
|
4,11
|
3,93
|
4,175
|
3,96
|
| 21/05/2025 |
3.323.053 |
-4,55%
|
4,13
|
3,955
|
4,2699
|
3,99
|
| 20/05/2025 |
3.853.655 |
2,96%
|
3,75
|
3,75
|
4,2699
|
4,18
|
| 19/05/2025 |
3.581.555 |
4,64%
|
3,80
|
3,73
|
4,07
|
4,06
|
| 16/05/2025 |
7.330.885 |
14,79%
|
3,27
|
3,21
|
4,04
|
3,88
|
| 15/05/2025 |
2.859.707 |
3,05%
|
3,37
|
3,21
|
3,41
|
3,38
|
| 14/05/2025 |
3.684.277 |
-3,25%
|
3,52
|
3,26
|
3,55
|
3,28
|
| 13/05/2025 |
3.600.757 |
-3,97%
|
3,65
|
3,35
|
3,717
|
3,39
|
| 12/05/2025 |
4.471.023 |
-2,49%
|
3,65
|
3,48
|
3,717
|
3,53
|
| 09/05/2025 |
3.754.093 |
-0,55%
|
3,67
|
3,50
|
3,77
|
3,62
|
| 08/05/2025 |
4.976.972 |
-1,62%
|
3,95
|
3,505
|
3,95
|
3,64
|
| 07/05/2025 |
3.774.860 |
-6,33%
|
3,89
|
3,66
|
4,00
|
3,70
|
| 06/05/2025 |
6.184.987 |
5,76%
|
4,12
|
3,62
|
4,18
|
3,95
|
| 05/05/2025 |
10.493.398 |
-9,56%
|
4,0997
|
3,62
|
4,18
|
3,735
|
| 02/05/2025 |
14.438.891 |
-24,57%
|
5,51
|
4,03
|
5,645
|
4,13
|
| 01/05/2025 |
4.603.842 |
-0,64%
|
5,35
|
5,27
|
5,645
|
5,47
|
| 30/04/2025 |
2.879.799 |
1,01%
|
5,36
|
5,27
|
5,565
|
5,505
|
| 29/04/2025 |
3.712.493 |
1,87%
|
5,30
|
5,255
|
5,545
|
5,45
|
| 28/04/2025 |
4.063.811 |
1,71%
|
5,25
|
5,25
|
5,39
|
5,35
|
| 25/04/2025 |
3.125.970 |
4,78%
|
4,85
|
4,80
|
5,28
|
5,26
|
| 24/04/2025 |
3.817.240 |
3,51%
|
4,95
|
4,7601
|
5,055
|
5,02
|
| 23/04/2025 |
2.349.054 |
0,83%
|
4,57
|
4,57
|
5,055
|
4,85
|
