Stockscreener 앱 받기
3.74
3.86%
-0.15
시간 외 거래:
3.75
0.010
+0.27%
Ardelyx Inc 주식 (ARDX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-24 | $3.89 | $3.73 | $0.165 | 5,206,942.0 | -3.86% |
| 2026-08-21 | $3.97 | $3.88 | $0.09 | 2,877,802.0 | -0.26% |
| 2026-08-20 | $4.07 | $3.86 | $0.2073 | 4,563,043.0 | -3.23% |
| 2026-08-19 | $4.07 | $3.94 | $0.126 | 3,040,051.0 | +2.81% |
| 2026-08-18 | $4.09 | $3.89 | $0.20 | 4,032,063.0 | -3.45% |
| 2026-08-17 | $4.09 | $4.00 | $0.09 | 3,665,461.0 | +0.00% |
| 2026-08-14 | $4.07 | $3.86 | $0.21 | 3,973,352.0 | +3.84% |
| 2026-08-13 | $4.04 | $3.86 | $0.18 | 4,331,189.0 | -1.51% |
| 2026-08-12 | $4.01 | $3.89 | $0.119 | 4,952,411.0 | +0.76% |
| 2026-08-11 | $4.09 | $3.92 | $0.17 | 8,164,779.0 | -1.50% |
| 2026-08-10 | $4.12 | $3.90 | $0.22 | 10,793,164.0 | +0.00% |
| 2026-08-07 | $4.27 | $3.90 | $0.37 | 20,042,776.0 | -17.86% |
| 2026-08-06 | $5.00 | $4.82 | $0.185 | 6,284,692.0 | -0.81% |
| 2026-08-05 | $5.10 | $4.84 | $0.2589 | 3,108,584.0 | -2.00% |
| 2026-08-04 | $5.03 | $4.82 | $0.21 | 3,128,955.0 | +0.60% |
| 2026-08-03 | $5.03 | $4.88 | $0.145 | 2,918,143.0 | +0.61% |
| 2026-07-31 | $5.05 | $4.92 | $0.13 | 2,760,741.0 | -1.79% |
| 2026-07-30 | $5.04 | $4.91 | $0.135 | 2,590,180.0 | +0.80% |
| 2026-07-29 | $5.10 | $4.97 | $0.1263 | 2,178,263.0 | -1.67% |
| 2026-07-28 | $5.12 | $5.03 | $0.0999 | 1,655,257.0 | +0.49% |
| 2026-07-27 | $5.21 | $5.06 | $0.15 | 1,808,893.0 | +0.60% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $5.10 | $3.73 | $1.37 | 96,290,349.0 | -24.44% |
| 2026-07 | $5.56 | $4.91 | $0.655 | 61,727,534.0 | -2.94% |
| 2026-06 | $6.47 | $4.93 | $1.54 | 98,267,391.0 | -15.56% |
| 2026-05 | $7.43 | $6.00 | $1.43 | 81,638,544.0 | -4.58% |
| 2026-04 | $6.54 | $5.73 | $0.81 | 66,898,789.0 | +5.68% |
| 2026-03 | $6.72 | $5.00 | $1.72 | 72,452,949.0 | -8.55% |
| 2026-02 | $8.02 | $5.55 | $2.47 | 85,200,880.0 | -14.82% |
| 2026-01 | $8.40 | $5.53 | $2.87 | 132,067,577.0 | +31.90% |
Ardelyx Inc 주식 (ARDX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $6.41 | $5.49 | $0.925 | 56,709,300.0 | +0.00% |
| 2025-11 | $6.39 | $5.30 | $1.09 | 59,923,407.0 | -4.29% |
| 2025-10 | $6.73 | $4.71 | $2.02 | 92,541,662.0 | +9.98% |
| 2025-09 | $6.78 | $5.49 | $1.29 | 67,350,218.0 | -13.36% |
| 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
| 월 | 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% |
0.00%
3.22%
자본화:
|
볼륨(24시간):