6.40
price up icon0.63%   0.04
pre-market  시장 영업 전:  6.51   0.11   +1.72%
loading

Ardelyx Inc 주식 (ARDX) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
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%
2025-08-26 $6.21 $6.00 $0.205 1,790,758.0 +2.31%
2025-08-25 $6.24 $6.06 $0.175 2,876,609.0 -0.82%
2025-08-22 $6.29 $6.08 $0.21 3,622,760.0 +0.00%
2025-08-21 $6.11 $5.88 $0.235 3,034,987.0 +2.00%
2025-08-20 $5.99 $5.78 $0.2091 4,671,861.0 +2.22%
2025-08-19 $6.00 $5.81 $0.19 4,670,012.0 +0.86%
2025-08-18 $6.12 $5.79 $0.325 3,599,565.0 -2.68%
2025-08-15 $6.01 $5.83 $0.175 4,594,647.0 +2.23%
2025-08-14 $5.95 $5.66 $0.288 3,629,916.0 +1.57%
2025-08-13 $5.84 $5.57 $0.2698 5,212,185.0 +2.68%
2025-08-12 $5.64 $5.43 $0.215 3,310,566.0 +3.70%
2025-08-11 $5.42 $5.18 $0.2376 3,409,869.0 +3.65%
2025-08-08 $5.25 $5.09 $0.1543 4,028,201.0 +1.36%
2025-08-07 $5.31 $5.01 $0.30 4,266,981.0 -1.15%
2025-08-06 $5.25 $5.00 $0.25 6,268,815.0 +1.36%
2025-08-05 $5.49 $4.96 $0.5299 15,823,487.0 +16.86%

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 $6.53 $6.26 $0.26 7,120,324.0 +0.63%
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%
$25.89
price up icon 4.10%
$85.98
price up icon 1.62%
$23.84
price up icon 0.59%
$100.62
price up icon 0.62%
$145.30
price up icon 6.76%
biotechnology ONC
$332.04
price up icon 8.49%
자본화:     |  볼륨(24시간):