Ardelyx Inc (ARDX)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 26/11/2024 |
2.388.357 |
1,91%
|
5,30
|
5,16
|
5,495
|
5,35
|
| 25/11/2024 |
3.033.734 |
-1,16%
|
5,3803
|
5,24
|
5,495
|
5,25
|
| 22/11/2024 |
3.146.838 |
3,71%
|
4,94
|
4,83
|
5,345
|
5,31
|
| 21/11/2024 |
2.905.049 |
4,07%
|
4,90
|
4,68
|
5,24
|
5,12
|
| 20/11/2024 |
3.221.467 |
2,71%
|
4,77
|
4,63
|
4,96
|
4,92
|
| 19/11/2024 |
3.559.683 |
-3,43%
|
4,92
|
4,63
|
5,06
|
4,79
|
| 18/11/2024 |
4.501.194 |
-0,20%
|
4,97
|
4,715
|
5,06
|
4,96
|
| 15/11/2024 |
5.518.756 |
5,52%
|
4,50
|
4,43
|
5,06
|
4,97
|
| 14/11/2024 |
4.068.908 |
4,67%
|
4,60
|
4,43
|
4,80
|
4,71
|
| 13/11/2024 |
3.322.100 |
-1,96%
|
4,62
|
4,46
|
4,925
|
4,50
|
| 12/11/2024 |
4.175.900 |
-6,23%
|
4,90
|
4,3405
|
4,97
|
4,59
|
| 11/11/2024 |
6.762.112 |
-3,45%
|
4,90
|
4,3405
|
4,97
|
4,895
|
| 08/11/2024 |
12.258.434 |
-20,22%
|
6,14
|
4,83
|
6,53
|
5,07
|
| 07/11/2024 |
2.460.014 |
-1,70%
|
5,87
|
5,675
|
6,53
|
6,38
|
| 06/11/2024 |
5.263.791 |
13,46%
|
5,84
|
5,65
|
6,515
|
6,49
|
| 05/11/2024 |
2.868.714 |
%
|
5,84
|
5,65
|
5,90
|
5,72
|
| 04/11/2024 |
3.276.487 |
%
|
5,91
|
5,76
|
6,05
|
5,89
|
| 01/11/2024 |
5.226.422 |
%
|
5,99
|
5,88
|
6,44
|
6,07
|
| 31/10/2024 |
3.427.531 |
%
|
5,90
|
5,80
|
6,005
|
5,99
|
| 30/10/2024 |
1.630.605 |
%
|
6,00
|
5,87
|
6,05
|
5,89
|
| 29/10/2024 |
1.350.163 |
%
|
5,65
|
5,80
|
6,02
|
6,01
|
| 28/10/2024 |
1.607.717 |
%
|
5,65
|
5,80
|
6,00
|
5,90
|
| 25/10/2024 |
862.913 |
%
|
5,65
|
5,77
|
5,92
|
5,7899
|
| 24/10/2024 |
2.280.340 |
%
|
5,65
|
5,60
|
5,92
|
5,86
|
| 23/10/2024 |
2.075.821 |
%
|
5,76
|
5,55
|
5,785
|
5,58
|
| 22/10/2024 |
1.629.751 |
%
|
5,80
|
5,65
|
5,89
|
5,775
|
| 21/10/2024 |
2.582.355 |
%
|
5,80
|
5,73
|
5,89
|
5,90
|
| 18/10/2024 |
1.508.481 |
%
|
5,84
|
5,81
|
5,96
|
5,84
|
| 17/10/2024 |
2.827.153 |
%
|
5,89
|
5,62
|
5,90
|
5,83
|
| 16/10/2024 |
1.859.739 |
%
|
5,98
|
5,78
|
6,015
|
5,85
|
| 15/10/2024 |
1.357.395 |
%
|
6,03
|
5,9348
|
6,06
|
5,97
|
| 14/10/2024 |
1.387.144 |
%
|
5,97
|
5,925
|
6,08
|
5,99
|
| 11/10/2024 |
2.272.556 |
%
|
5,90
|
5,86
|
6,10
|
6,04
|
| 10/10/2024 |
1.550.904 |
%
|
5,90
|
5,77
|
6,07
|
6,04
|
| 09/10/2024 |
3.030.070 |
%
|
5,90
|
5,84
|
6,03
|
5,87
|
| 08/10/2024 |
1.768.807 |
%
|
6,15
|
5,95
|
6,19
|
5,96
|
| 07/10/2024 |
3.908.008 |
%
|
6,83
|
6,0901
|
6,83
|
6,17
|
| 04/10/2024 |
1.278.875 |
%
|
6,83
|
6,714
|
6,88
|
6,82
|
| 03/10/2024 |
1.845.352 |
%
|
6,83
|
6,655
|
6,90
|
6,66
|
| 02/10/2024 |
2.361.736 |
%
|
6,84
|
6,695
|
7,04
|
6,93
|
| 01/10/2024 |
2.982.182 |
%
|
6,85
|
6,52
|
6,87
|
6,85
|
| 30/09/2024 |
2.214.094 |
%
|
6,43
|
6,61
|
6,955
|
6,89
|
| 27/09/2024 |
4.557.711 |
%
|
6,43
|
6,39
|
7,18
|
6,6001
|
| 26/09/2024 |
2.519.395 |
%
|
6,17
|
6,045
|
6,38
|
6,359
|
| 25/09/2024 |
2.190.308 |
%
|
6,17
|
5,895
|
6,11
|
6,07
|
| 24/09/2024 |
1.575.839 |
%
|
6,17
|
5,72
|
6,045
|
5,93
|
| 23/09/2024 |
1.554.987 |
%
|
6,17
|
5,855
|
6,17
|
5,92
|
| 20/09/2024 |
2.799.371 |
%
|
5,99
|
5,91
|
6,25
|
6,14
|
| 19/09/2024 |
2.295.237 |
%
|
6,15
|
5,95
|
6,16
|
5,99
|
| 18/09/2024 |
1.961.752 |
%
|
6,15
|
5,84
|
6,15
|
5,90
|
| 17/09/2024 |
1.353.420 |
%
|
6,31
|
6,10
|
6,33
|
6,15
|
| 16/09/2024 |
1.271.331 |
%
|
6,31
|
6,19
|
6,37
|
6,22
|
| 13/09/2024 |
1.756.747 |
%
|
6,29
|
6,22
|
6,43
|
6,31
|
| 12/09/2024 |
1.653.913 |
%
|
5,96
|
5,915
|
6,27
|
6,22
|
| 11/09/2024 |
1.904.676 |
%
|
5,65
|
5,56
|
5,97
|
5,96
|
| 10/09/2024 |
1.131.988 |
%
|
5,69
|
5,62
|
5,745
|
5,69
|
| 09/09/2024 |
2.606.461 |
%
|
6,15
|
5,57
|
5,875
|
5,69
|
| 06/09/2024 |
1.438.706 |
%
|
6,15
|
5,565
|
5,79
|
5,60
|
| 05/09/2024 |
1.497.958 |
%
|
6,15
|
5,64
|
5,81
|
5,77
|
| 04/09/2024 |
1.714.196 |
%
|
6,15
|
5,485
|
5,735
|
5,67
|
| 03/09/2024 |
2.167.225 |
%
|
6,15
|
5,60
|
6,25
|
5,63
|
| 30/08/2024 |
1.774.809 |
%
|
6,15
|
6,04
|
6,20
|
6,21
|
| 29/08/2024 |
1.032.597 |
%
|
6,17
|
6,11
|
6,286
|
6,13
|
| 28/08/2024 |
868.205 |
%
|
6,20
|
6,08
|
6,235
|
6,15
|
| 27/08/2024 |
1.258.576 |
%
|
6,04
|
6,08
|
6,29
|
6,25
|
| 26/08/2024 |
2.124.616 |
%
|
6,04
|
6,30
|
6,475
|
6,32
|
| 23/08/2024 |
3.138.476 |
%
|
6,04
|
6,0293
|
6,48
|
6,35
|
| 22/08/2024 |
2.496.214 |
%
|
5,98
|
6,01
|
6,4454
|
6,05
|
| 21/08/2024 |
2.384.890 |
%
|
5,98
|
6,04
|
6,375
|
6,37
|
| 20/08/2024 |
1.558.708 |
%
|
5,98
|
5,7801
|
6,13
|
6,09
|
| 19/08/2024 |
2.499.256 |
%
|
5,84
|
5,735
|
5,98
|
5,97
|
| 16/08/2024 |
1.908.871 |
%
|
5,86
|
5,76
|
5,93
|
5,85
|
| 15/08/2024 |
2.296.616 |
%
|
5,75
|
5,73
|
5,9363
|
5,88
|
| 14/08/2024 |
1.541.685 |
%
|
5,80
|
5,63
|
5,86
|
5,68
|
| 13/08/2024 |
2.037.891 |
%
|
5,80
|
5,695
|
5,91
|
5,80
|
| 12/08/2024 |
2.475.619 |
%
|
5,71
|
5,60
|
5,83
|
5,82
|
| 09/08/2024 |
1.799.614 |
%
|
5,83
|
5,60
|
5,9198
|
5,70
|
| 08/08/2024 |
1.923.162 |
%
|
5,62
|
5,60
|
5,90
|
5,87
|
| 07/08/2024 |
2.627.597 |
%
|
6,14
|
5,54
|
6,17
|
5,55
|
| 06/08/2024 |
3.556.484 |
%
|
5,87
|
5,64
|
6,20
|
6,08
|
| 05/08/2024 |
4.117.838 |
%
|
5,60
|
5,42
|
6,055
|
5,79
|
| 02/08/2024 |
7.407.347 |
%
|
5,60
|
5,32
|
6,18
|
6,05
|
| 01/08/2024 |
4.357.775 |
%
|
5,58
|
5,43
|
5,63
|
5,50
|
| 31/07/2024 |
2.935.769 |
%
|
5,60
|
5,22
|
5,75
|
5,545
|
| 30/07/2024 |
2.345.973 |
%
|
5,60
|
5,37
|
5,66
|
5,52
|
| 29/07/2024 |
1.798.773 |
%
|
5,69
|
5,50
|
5,77
|
5,56
|
| 26/07/2024 |
2.452.873 |
%
|
5,58
|
5,44
|
5,755
|
5,619
|
| 25/07/2024 |
2.549.008 |
%
|
5,62
|
5,39
|
5,75
|
5,49
|
| 24/07/2024 |
1.058.771 |
%
|
5,65
|
5,58
|
5,745
|
5,62
|
| 23/07/2024 |
1.363.734 |
%
|
5,65
|
5,62
|
5,77
|
5,69
|
| 22/07/2024 |
3.223.953 |
%
|
5,56
|
5,52
|
5,7499
|
5,70
|
| 19/07/2024 |
2.846.342 |
%
|
5,51
|
5,425
|
5,62
|
5,51
|
| 18/07/2024 |
3.247.196 |
%
|
5,80
|
5,45
|
5,845
|
5,50
|
| 17/07/2024 |
4.816.319 |
%
|
6,03
|
5,725
|
6,27
|
5,7589
|
| 16/07/2024 |
2.635.393 |
%
|
6,03
|
5,9901
|
6,22
|
6,21
|
| 15/07/2024 |
1.740.306 |
%
|
5,92
|
5,85
|
6,165
|
5,95
|
| 12/07/2024 |
1.667.039 |
%
|
5,72
|
5,76
|
6,02
|
5,8612
|
| 11/07/2024 |
2.648.891 |
%
|
5,72
|
5,685
|
5,97
|
5,82
|
| 10/07/2024 |
1.898.204 |
%
|
5,59
|
5,482
|
5,66
|
5,56
|
| 09/07/2024 |
3.046.363 |
%
|
5,28
|
5,2997
|
5,65
|
5,56
|
