Ardelyx Inc (ARDX)

ARDX
🏛️ Estados Unidos →
5.54
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 6.41 6.42 6.18 6.20 6.7M
2023-12-28 6.51 6.66 6.36 6.42 4.8M
2023-12-27 6.53 6.61 6.44 6.52 4.3M
2023-12-26 6.38 6.53 6.27 6.47 4.1M
2023-12-22 6.34 6.44 6.28 6.35 4.5M
2023-12-21 6.12 6.32 6.11 6.29 6.1M
2023-12-20 6.71 6.75 5.92 5.94 11.2M
2023-12-19 6.35 6.66 6.29 6.64 7.9M
2023-12-18 6.07 6.40 5.98 6.28 9.2M
2023-12-15 5.87 5.96 5.60 5.91 13.5M
2023-12-14 5.52 5.86 5.48 5.80 7.7M
2023-12-13 5.27 5.50 5.25 5.48 7.0M
2023-12-12 5.17 5.26 5.03 5.25 4.4M
2023-12-11 5.27 5.27 4.98 5.18 4.7M
2023-12-08 5.28 5.34 5.18 5.23 4.5M
2023-12-07 5.20 5.45 5.16 5.30 9.2M
2023-12-06 5.02 5.18 4.96 5.14 5.2M
2023-12-05 4.93 5.10 4.87 5.02 5.1M
2023-12-04 4.68 5.00 4.62 4.96 4.1M
2023-12-01 4.50 4.78 4.47 4.76 5.0M
2023-11-30 4.39 4.57 4.37 4.51 5.4M
2023-11-29 4.11 4.40 4.11 4.37 5.0M
2023-11-28 4.28 4.28 4.06 4.09 3.7M
2023-11-27 4.38 4.38 4.24 4.31 2.0M
2023-11-24 4.30 4.47 4.30 4.38 2.0M
2023-11-22 4.37 4.46 4.21 4.31 2.4M
2023-11-21 4.31 4.49 4.29 4.32 3.0M
2023-11-20 4.34 4.44 4.28 4.38 3.6M
2023-11-17 4.03 4.45 4.01 4.33 7.3M
2023-11-16 3.90 4.05 3.83 4.03 4.0M
2023-11-15 3.95 4.14 3.87 3.87 4.9M
2023-11-14 3.91 4.01 3.82 3.98 5.2M
2023-11-13 3.51 3.78 3.49 3.76 3.0M
2023-11-10 3.58 3.60 3.43 3.56 4.2M
2023-11-09 3.87 3.87 3.55 3.56 5.0M
2023-11-08 4.04 4.07 3.81 3.84 4.0M
2023-11-07 4.01 4.12 3.98 4.07 4.7M
2023-11-06 4.07 4.07 3.96 4.00 4.0M
2023-11-03 4.07 4.17 3.98 4.02 6.5M
2023-11-02 3.98 4.03 3.86 4.01 5.5M
2023-11-01 3.95 4.02 3.75 3.94 5.4M
2023-10-31 3.74 4.13 3.65 3.95 14.9M
2023-10-30 3.52 3.70 3.52 3.62 5.4M
2023-10-27 3.62 3.62 3.43 3.49 4.8M
2023-10-26 3.54 3.65 3.44 3.60 4.0M
2023-10-25 3.72 3.80 3.54 3.55 6.3M
2023-10-24 3.44 3.80 3.43 3.78 6.1M
2023-10-23 3.52 3.56 3.40 3.46 6.5M
2023-10-20 3.62 3.80 3.52 3.56 6.2M
2023-10-19 3.83 3.90 3.48 3.64 14.4M
2023-10-18 3.92 4.12 3.63 3.91 58.5M
2023-10-17 3.53 3.74 3.38 3.45 7.0M
2023-10-16 3.40 3.63 3.33 3.47 6.3M
2023-10-13 3.36 3.37 3.16 3.33 6.9M
2023-10-12 3.69 3.70 3.23 3.29 7.8M
2023-10-11 4.16 4.20 3.41 3.54 11.8M
2023-10-10 3.95 4.23 3.93 4.14 5.5M
2023-10-09 3.97 3.97 3.82 3.96 3.3M
2023-10-06 3.96 4.04 3.89 3.97 3.6M
2023-10-05 4.05 4.11 3.89 4.04 5.7M
2023-10-04 4.00 4.05 3.91 4.04 2.7M
2023-10-03 4.03 4.07 3.84 3.99 4.2M
2023-10-02 4.04 4.24 3.98 4.06 4.5M
2023-09-29 4.07 4.12 3.97 4.08 4.9M
2023-09-28 4.15 4.19 3.99 4.04 3.2M
2023-09-27 4.10 4.19 4.00 4.14 3.9M
2023-09-26 3.86 4.27 3.84 4.06 5.0M
2023-09-25 4.02 4.07 3.81 3.89 6.7M
2023-09-22 3.84 4.00 3.62 3.95 8.3M
2023-09-21 3.83 3.85 3.62 3.66 5.0M
2023-09-20 4.02 4.05 3.85 3.86 4.2M
2023-09-19 4.21 4.28 4.00 4.01 4.8M
2023-09-18 4.61 4.72 4.15 4.17 8.0M
2023-09-15 4.70 4.70 4.46 4.55 18.5M
2023-09-14 4.59 4.76 4.57 4.66 3.2M
2023-09-13 4.86 4.97 4.57 4.59 4.4M
2023-09-12 4.77 4.90 4.66 4.83 4.1M
2023-09-11 4.58 4.78 4.50 4.73 4.9M
2023-09-08 4.56 4.68 4.43 4.59 4.4M
2023-09-07 4.78 4.80 4.47 4.54 10.7M
2023-09-06 4.64 4.90 4.51 4.73 9.4M
2023-09-05 4.85 4.88 4.55 4.59 7.2M
2023-09-01 4.29 4.84 4.20 4.82 11.1M
2023-08-31 4.27 4.29 4.18 4.26 4.9M
2023-08-30 4.19 4.34 4.14 4.24 7.2M
2023-08-29 4.21 4.45 4.14 4.20 6.5M
2023-08-28 3.96 4.26 3.95 4.25 7.7M
2023-08-25 3.69 3.98 3.69 3.94 10.3M
2023-08-24 3.67 3.67 3.50 3.51 2.7M
2023-08-23 3.50 3.75 3.50 3.67 3.4M
2023-08-22 3.65 3.65 3.48 3.51 2.5M
2023-08-21 3.66 3.70 3.47 3.58 3.1M
2023-08-18 3.46 3.67 3.42 3.61 3.8M
2023-08-17 3.75 3.76 3.50 3.51 5.1M
2023-08-16 3.88 3.95 3.71 3.72 4.2M
2023-08-15 3.93 4.00 3.83 3.85 3.6M
2023-08-14 3.97 4.00 3.83 3.97 2.6M
2023-08-11 4.04 4.12 3.96 4.01 2.5M
2023-08-10 3.94 4.13 3.90 4.04 5.6M
2023-08-09 3.89 3.97 3.84 3.96 3.9M
2023-08-08 3.77 3.92 3.73 3.88 5.4M
2023-08-07 3.93 3.93 3.73 3.75 5.0M
2023-08-04 4.02 4.07 3.90 3.91 4.0M
2023-08-03 4.04 4.19 3.96 4.00 4.8M
2023-08-02 4.02 4.22 3.84 4.04 10.3M
2023-08-01 3.96 3.97 3.79 3.84 3.3M
2023-07-31 3.91 3.95 3.84 3.94 3.3M
2023-07-28 3.67 3.88 3.65 3.86 4.4M
2023-07-27 3.54 3.64 3.50 3.60 3.0M
2023-07-26 3.43 3.53 3.42 3.49 2.2M
2023-07-25 3.49 3.54 3.44 3.44 3.0M
2023-07-24 3.50 3.52 3.40 3.49 3.4M
2023-07-21 3.43 3.57 3.41 3.51 2.4M
2023-07-20 3.46 3.48 3.39 3.42 2.3M
2023-07-19 3.53 3.57 3.43 3.48 2.9M
2023-07-18 3.53 3.58 3.49 3.50 2.4M
2023-07-17 3.45 3.58 3.43 3.54 3.3M
2023-07-14 3.46 3.46 3.37 3.40 2.7M
2023-07-13 3.51 3.55 3.44 3.45 1.9M
2023-07-12 3.54 3.54 3.44 3.47 2.1M
2023-07-11 3.51 3.52 3.39 3.50 3.1M
2023-07-10 3.37 3.63 3.36 3.52 4.3M
2023-07-07 3.28 3.42 3.28 3.38 3.5M
2023-07-06 3.39 3.39 3.26 3.31 4.2M
2023-07-05 3.33 3.46 3.29 3.40 3.6M
2023-07-03 3.40 3.41 3.29 3.30 2.8M
2023-06-30 3.34 3.47 3.29 3.39 4.3M
2023-06-29 3.38 3.44 3.31 3.33 3.6M
2023-06-28 3.40 3.46 3.34 3.39 4.0M
2023-06-27 3.41 3.42 3.30 3.36 4.5M
2023-06-26 3.58 3.58 3.33 3.39 5.9M
2023-06-23 3.70 3.70 3.50 3.60 33.0M
2023-06-22 3.84 3.84 3.66 3.68 3.7M
2023-06-21 3.84 3.92 3.79 3.88 3.6M
2023-06-20 3.69 3.89 3.67 3.87 5.1M
2023-06-16 3.95 3.95 3.66 3.73 18.0M
2023-06-15 3.95 3.98 3.80 3.92 4.1M
2023-06-14 4.07 4.10 3.94 4.02 3.3M
2023-06-13 4.05 4.18 3.96 4.06 4.3M
2023-06-12 4.05 4.26 3.93 3.99 6.5M
2023-06-09 3.95 4.03 3.88 3.98 4.6M
2023-06-08 3.78 4.00 3.74 3.93 5.1M
2023-06-07 3.76 3.80 3.66 3.76 3.3M
2023-06-06 3.65 3.73 3.60 3.73 2.8M
2023-06-05 3.50 3.66 3.46 3.63 2.9M
2023-06-02 3.54 3.56 3.40 3.52 2.9M
2023-06-01 3.33 3.56 3.23 3.50 3.5M
2023-05-31 3.24 3.37 3.20 3.34 4.5M
2023-05-30 3.24 3.47 3.19 3.23 3.9M
2023-05-26 3.21 3.39 3.19 3.27 4.5M
2023-05-25 3.52 3.57 3.23 3.29 8.4M
2023-05-24 3.54 3.55 3.43 3.51 4.3M
2023-05-23 3.52 3.74 3.52 3.57 4.3M
2023-05-22 3.51 3.68 3.49 3.56 6.1M
2023-05-19 3.65 3.75 3.41 3.55 9.8M
2023-05-18 3.96 4.02 3.55 3.64 10.5M
2023-05-17 4.17 4.22 3.85 3.93 13.2M
2023-05-16 4.41 4.52 4.32 4.46 4.2M
2023-05-15 4.31 4.63 4.28 4.46 4.8M
2023-05-12 4.32 4.36 4.25 4.29 3.0M
2023-05-11 4.36 4.45 4.24 4.29 3.5M
2023-05-10 4.22 4.41 4.15 4.36 4.2M
2023-05-09 4.12 4.23 3.97 4.17 5.7M
2023-05-08 4.61 4.68 4.17 4.19 7.8M
2023-05-05 4.74 4.92 4.59 4.61 5.4M
2023-05-04 4.43 4.76 4.23 4.70 8.0M
2023-05-03 4.50 4.69 4.44 4.68 5.5M
2023-05-02 4.76 4.76 4.36 4.44 6.1M
2023-05-01 4.51 4.73 4.47 4.65 4.7M
2023-04-28 4.57 4.57 4.40 4.46 3.7M
2023-04-27 4.68 4.71 4.37 4.52 5.4M
2023-04-26 4.65 4.76 4.57 4.66 3.1M
2023-04-25 4.70 4.79 4.58 4.61 2.8M
2023-04-24 5.00 5.00 4.66 4.72 4.0M
2023-04-21 4.82 5.00 4.79 4.95 5.9M
2023-04-20 4.85 4.89 4.77 4.78 3.5M
2023-04-19 4.82 4.96 4.75 4.90 3.7M
2023-04-18 5.04 5.04 4.79 4.89 5.2M
2023-04-17 4.67 5.13 4.63 4.92 8.1M
2023-04-14 4.73 4.81 4.56 4.71 3.6M
2023-04-13 4.54 4.86 4.51 4.78 5.9M
2023-04-12 4.67 4.69 4.45 4.50 4.5M
2023-04-11 4.29 4.68 4.27 4.60 6.6M
2023-04-10 4.40 4.40 4.19 4.26 6.1M
2023-04-06 4.42 4.46 4.31 4.40 3.0M
2023-04-05 4.52 4.63 4.38 4.43 3.6M
2023-04-04 4.80 4.89 4.48 4.51 5.5M
2023-04-03 4.91 4.91 4.58 4.72 6.4M
2023-03-31 4.66 4.94 4.62 4.79 7.7M
2023-03-30 4.75 4.78 4.55 4.59 5.8M
2023-03-29 4.27 4.72 4.26 4.68 10.5M
2023-03-28 4.31 4.47 4.15 4.22 6.7M
2023-03-27 4.03 4.42 4.01 4.32 14.5M
2023-03-24 4.03 4.07 3.90 4.00 4.4M
2023-03-23 4.01 4.23 3.94 4.06 6.7M
2023-03-22 4.11 4.13 3.90 3.92 5.7M
2023-03-21 3.90 4.22 3.89 4.14 7.8M
2023-03-20 4.05 4.06 3.77 3.88 7.4M
2023-03-17 3.99 4.08 3.87 4.05 29.1M
2023-03-16 3.97 4.15 3.92 4.03 6.0M
2023-03-15 3.87 4.01 3.83 3.99 7.5M
2023-03-14 3.76 3.97 3.76 3.95 7.8M
2023-03-13 3.51 3.85 3.48 3.73 10.1M
2023-03-10 3.83 3.83 3.48 3.56 9.0M
2023-03-09 4.09 4.14 3.79 3.82 7.5M
2023-03-08 3.90 4.11 3.82 4.07 6.4M
2023-03-07 4.04 4.09 3.92 3.94 9.9M
2023-03-06 3.83 4.16 3.81 3.90 15.1M
2023-03-03 3.40 3.98 3.39 3.82 53.2M
2023-03-02 2.90 2.96 2.82 2.89 6.8M
2023-03-01 2.91 3.01 2.90 2.92 5.1M
2023-02-28 2.89 2.96 2.87 2.88 7.6M
2023-02-27 2.97 3.04 2.85 2.87 5.1M
2023-02-24 3.05 3.10 2.93 2.95 3.4M
2023-02-23 2.99 3.09 2.98 3.07 5.6M
2023-02-22 2.92 3.01 2.92 2.95 3.3M
2023-02-21 3.04 3.07 2.91 2.94 4.1M
2023-02-17 3.00 3.09 2.99 3.04 2.3M
2023-02-16 3.00 3.06 2.90 3.01 4.1M
2023-02-15 3.09 3.09 2.93 3.02 3.2M
2023-02-14 3.16 3.26 2.99 3.07 6.9M
2023-02-13 3.22 3.24 3.10 3.14 3.4M
2023-02-10 3.27 3.30 3.19 3.21 3.2M
2023-02-09 3.35 3.39 3.26 3.31 4.6M
2023-02-08 3.30 3.42 3.28 3.28 3.8M
2023-02-07 3.25 3.35 3.12 3.35 4.9M
2023-02-06 3.08 3.37 3.07 3.22 5.9M
2023-02-03 2.98 3.29 2.97 3.08 8.1M
2023-02-02 3.00 3.11 2.90 3.07 4.7M
2023-02-01 2.93 3.04 2.89 3.01 3.9M
2023-01-31 2.78 3.02 2.78 2.93 5.3M
2023-01-30 2.85 2.93 2.78 2.78 3.5M
2023-01-27 2.95 2.99 2.82 2.85 5.6M
2023-01-26 3.22 3.23 2.85 2.93 10.0M
2023-01-25 3.25 3.33 3.17 3.20 5.3M
2023-01-24 3.20 3.35 3.15 3.25 5.1M
2023-01-23 3.17 3.27 3.06 3.18 5.7M
2023-01-20 2.80 3.22 2.76 3.14 10.3M
2023-01-19 2.85 3.08 2.68 2.75 15.2M
2023-01-18 3.36 3.40 3.20 3.22 5.9M
2023-01-17 3.16 3.43 3.10 3.31 7.8M
2023-01-13 2.92 3.17 2.92 3.16 6.2M
2023-01-12 2.90 2.99 2.82 2.97 3.4M
2023-01-11 2.91 3.11 2.86 2.90 6.6M
2023-01-10 2.74 2.98 2.70 2.96 7.0M
2023-01-09 2.93 3.05 2.71 2.72 6.9M
2023-01-06 2.75 2.97 2.67 2.87 6.7M
2023-01-05 2.80 2.85 2.71 2.75 4.6M
2023-01-04 2.65 2.86 2.63 2.81 7.0M
2023-01-03 2.87 2.90 2.63 2.68 11.0M