Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Ardelyx Inc | ARDX | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
6,40 |
ARDX Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 6,45 | 6,745 | 6,2398 | 6,40 | 5.260.838 | 0,04 | 0,62% |
1 Monat | 7,23 | 7,87 | 6,2398 | 6,83 | 5.097.163 | -0,74 | -10,24% |
3 Monate | 9,12 | 10,13 | 6,2398 | 8,06 | 5.580.810 | -2,63 | -28,84% |
6 Monate | 3,95 | 10,13 | 3,43 | 7,25 | 5.791.388 | 2,54 | 64,30% |
1 Jahr | 4,51 | 10,13 | 3,16 | 5,53 | 5.891.502 | 1,98 | 43,90% |
3 Jahre | 7,25 | 10,13 | 0,4902 | 3,00 | 6.818.986 | -0,76 | -10,48% |
5 Jahre | 3,39 | 10,4343 | 0,4902 | 3,29 | 4.394.471 | 3,10 | 91,45% |
ARDX 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
01 Mai 2024 | 6,40 | -0,06 | -0,93% | 6,40 | 6,745 | 6,35 | 6.160.904 |
30 Apr 2024 | 6,46 | 0,04 | 0,62% | 6,45 | 6,54 | 6,311 | 4.207.099 |
27 Apr 2024 | 6,42 | 0,11 | 1,74% | 6,39 | 6,59 | 6,30 | 5.483.029 |
26 Apr 2024 | 6,31 | -0,12 | -1,87% | 6,27 | 6,45 | 6,2398 | 4.998.012 |
25 Apr 2024 | 6,43 | 0,04 | 0,63% | 6,45 | 6,66 | 6,385 | 5.455.146 |
24 Apr 2024 | 6,39 | -0,12 | -1,84% | 6,55 | 6,72 | 6,38 | 3.820.109 |
23 Apr 2024 | 6,51 | 0,03 | 0,46% | 6,60 | 6,64 | 6,3825 | 4.575.213 |
20 Apr 2024 | 6,48 | 0,04 | 0,62% | 6,39 | 6,56 | 6,27 | 5.643.599 |
19 Apr 2024 | 6,44 | -0,11 | -1,68% | 6,53 | 6,565 | 6,39 | 3.734.141 |
18 Apr 2024 | 6,55 | -0,16 | -2,38% | 6,83 | 6,84 | 6,53 | 3.970.887 |
17 Apr 2024 | 6,71 | -0,09 | -1,32% | 6,685 | 6,895 | 6,6669 | 3.369.361 |
16 Apr 2024 | 6,80 | -0,26 | -3,68% | 7,07 | 7,24 | 6,75 | 5.730.786 |
13 Apr 2024 | 7,06 | -0,31 | -4,21% | 7,27 | 7,43 | 7,005 | 4.446.340 |
12 Apr 2024 | 7,37 | 0,24 | 3,37% | 7,17 | 7,41 | 6,99 | 5.574.074 |
11 Apr 2024 | 7,13 | -0,04 | -0,56% | 6,91 | 7,145 | 6,89 | 5.144.977 |
10 Apr 2024 | 7,17 | -0,15 | -2,05% | 7,39 | 7,59 | 7,115 | 4.415.584 |
09 Apr 2024 | 7,32 | -0,18 | -2,40% | 7,55 | 7,55 | 7,15 | 5.214.531 |
06 Apr 2024 | 7,50 | 0,34 | 4,75% | 7,30 | 7,87 | 7,18 | 7.565.360 |
05 Apr 2024 | 7,16 | -0,19 | -2,59% | 7,40 | 7,57 | 7,13 | 6.446.708 |
04 Apr 2024 | 7,35 | 0,01 | 0,14% | 7,23 | 7,50 | 7,125 | 5.987.392 |
03 Apr 2024 | 7,34 | -0,07 | -0,94% | 7,31 | 7,44 | 7,13 | 6.833.784 |
02 Apr 2024 | 7,41 | 0,11 | 1,51% | 7,31 | 7,45 | 7,11 | 5.418.633 |