5.675
price down icon4.25%   -0.285
 
loading

Ardelyx Inc 주식 (ARDX) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-09-26 $6.04 $5.70 $0.335 704,147.0 -4.28%
2025-09-25 $6.14 $5.92 $0.22 3,376,218.0 -3.09%
2025-09-24 $6.21 $6.10 $0.105 1,812,533.0 +0.00%
2025-09-23 $6.22 $6.09 $0.13 1,706,746.0 -1.13%
2025-09-22 $6.28 $6.20 $0.075 2,040,182.0 +0.16%
2025-09-19 $6.42 $6.16 $0.26 4,809,945.0 -3.27%
2025-09-18 $6.42 $6.22 $0.205 3,170,551.0 +3.72%
2025-09-17 $6.49 $6.17 $0.325 2,895,749.0 -3.58%
2025-09-16 $6.59 $6.39 $0.20 2,878,720.0 -1.68%
2025-09-15 $6.62 $6.46 $0.1549 2,861,975.0 -1.21%
2025-09-12 $6.69 $6.58 $0.11 2,334,798.0 -1.05%
2025-09-11 $6.78 $6.55 $0.23 3,640,252.0 +0.60%
2025-09-10 $6.64 $6.47 $0.17 2,671,164.0 +1.22%
2025-09-09 $6.60 $6.44 $0.16 2,939,883.0 -0.46%
2025-09-08 $6.63 $6.37 $0.26 3,793,258.0 +1.07%
2025-09-05 $6.62 $6.43 $0.185 3,006,800.0 -0.76%
2025-09-04 $6.57 $6.38 $0.19 4,153,657.0 +0.92%
2025-09-03 $6.64 $6.39 $0.255 3,441,131.0 +1.72%
2025-09-02 $6.53 $6.26 $0.26 3,560,162.0 +0.63%
2025-08-29 $6.40 $6.24 $0.165 2,371,410.0 -0.31%
2025-08-28 $6.43 $6.11 $0.3158 3,042,587.0 +3.07%
2025-08-27 $6.26 $6.11 $0.15 2,483,156.0 -0.16%

Ardelyx Inc 주식 (ARDX) 연도별 가격 이력

이 심층 분석에서는 Ardelyx Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ARDX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ardelyx Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Ardelyx Inc 주식 (ARDX) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-09 $6.78 $5.70 $1.08 55,797,871.0 -10.30%
2025-08 $6.43 $4.08 $2.35 92,768,231.0 +50.00%
2025-07 $4.71 $3.80 $0.915 89,617,542.0 +8.16%
2025-06 $4.00 $3.49 $0.505 92,310,985.0 +6.81%
2025-05 $5.64 $3.21 $2.43 134,741,901.0 -33.33%
2025-04 $5.58 $4.02 $1.56 112,418,378.0 +12.12%
2025-03 $5.73 $4.67 $1.06 79,129,327.0 -8.40%
2025-02 $6.55 $4.83 $1.71 67,968,350.0 +0.00%
2025-01 $6.07 $4.85 $1.22 96,794,128.0 +5.72%

Ardelyx Inc 주식 (ARDX) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $5.87 $4.32 $1.55 83,368,931.0 -7.41%
2024-11 $6.53 $4.34 $2.19 117,729,674.0 -3.41%
2024-10 $7.04 $5.55 $1.49 67,605,392.0 -14.80%
2024-09 $7.18 $5.49 $1.69 57,071,986.0 +11.49%
2024-08 $6.48 $5.32 $1.16 80,563,390.0 +11.35%
2024-07 $8.06 $5.07 $2.99 112,547,064.0 -25.10%
2024-06 $7.44 $5.76 $1.68 78,627,757.0 +8.02%
2024-05 $9.33 $6.41 $2.92 117,926,329.0 +7.19%
2024-04 $7.87 $6.23 $1.64 113,567,774.0 -12.33%
2024-03 $9.83 $7.25 $2.58 112,920,956.0 -21.67%
2024-02 $10.13 $8.16 $1.97 113,467,928.0 +6.76%
2024-01 $9.45 $5.92 $3.53 157,136,464.0 +40.81%

Ardelyx Inc 주식 (ARDX) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $6.75 $4.47 $2.28 128,405,824.0 +37.47%
2023-11 $4.57 $3.43 $1.14 89,791,513.0 +14.18%
2023-10 $4.24 $3.16 $1.08 195,578,782.0 -3.19%
2023-09 $4.97 $3.62 $1.35 131,729,070.0 -4.23%
2023-08 $4.45 $3.42 $1.03 112,217,871.0 +8.12%
2023-07 $3.95 $3.26 $0.69 60,540,214.0 +16.22%
2023-06 $4.26 $3.23 $1.03 127,284,521.0 +1.50%
2023-05 $4.92 $3.19 $1.73 131,354,925.0 -25.11%
2023-04 $5.12 $4.19 $0.935 90,699,148.0 -6.89%
2023-03 $4.94 $2.82 $2.12 250,659,887.0 +66.32%
2023-02 $3.42 $2.85 $0.57 88,266,263.0 -1.71%
2023-01 $3.43 $2.63 $0.80 139,043,287.0 +2.81%
$34.83
price down icon 0.32%
$82.31
price up icon 0.83%
$28.91
price up icon 0.26%
$97.62
price down icon 0.38%
$134.87
price down icon 0.46%
biotechnology ONC
$323.78
price down icon 1.18%
자본화:     |  볼륨(24시간):