Stockscreener 앱 받기
4.82
2.77%
0.13
시간 외 거래:
4.81
-0.01
-0.21%
Ardelyx Inc 주식 (ARDX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $4.96 | $4.58 | $0.38 | 5,007,737.0 | +2.77% |
| 2024-12-19 | $4.76 | $4.53 | $0.23 | 5,692,511.0 | +1.74% |
| 2024-12-18 | $4.79 | $4.32 | $0.47 | 9,150,425.0 | -1.07% |
| 2024-12-17 | $5.47 | $4.65 | $0.8195 | 7,314,345.0 | -13.54% |
| 2024-12-16 | $5.45 | $5.12 | $0.325 | 2,851,490.0 | +3.26% |
| 2024-12-13 | $5.31 | $5.13 | $0.18 | 2,124,843.0 | -0.38% |
| 2024-12-12 | $5.39 | $5.19 | $0.205 | 2,471,604.0 | -1.50% |
| 2024-12-11 | $5.39 | $5.21 | $0.175 | 2,529,872.0 | +0.95% |
| 2024-12-10 | $5.42 | $5.20 | $0.22 | 3,044,479.0 | +0.00% |
| 2024-12-09 | $5.78 | $5.18 | $0.60 | 4,651,384.0 | -7.87% |
| 2024-12-06 | $5.87 | $5.47 | $0.40 | 3,348,162.0 | +4.00% |
| 2024-12-05 | $5.57 | $5.35 | $0.22 | 2,750,888.0 | -1.43% |
| 2024-12-04 | $5.84 | $5.46 | $0.375 | 3,979,696.0 | +1.45% |
| 2024-12-03 | $5.71 | $5.41 | $0.30 | 2,661,601.0 | -0.72% |
| 2024-12-02 | $5.69 | $5.52 | $0.17 | 3,766,981.0 | -2.29% |
| 2024-11-29 | $5.80 | $5.62 | $0.185 | 2,574,984.0 | -0.35% |
| 2024-11-27 | $5.72 | $5.32 | $0.405 | 3,858,974.0 | +6.36% |
| 2024-11-26 | $5.37 | $5.16 | $0.21 | 3,016,792.0 | +1.90% |
| 2024-11-25 | $5.50 | $5.24 | $0.26 | 4,139,610.0 | -1.13% |
| 2024-11-22 | $5.34 | $5.06 | $0.285 | 3,766,760.0 | +3.71% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $5.87 | $4.32 | $1.55 | 66,353,755.0 | -14.99% |
| 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
| 월 | 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% |
Ardelyx Inc 주식 (ARDX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $2.86 | $1.68 | $1.18 | 175,019,845.0 | +65.70% |
| 2022-11 | $2.19 | $1.16 | $1.03 | 369,476,159.0 | +14.67% |
| 2022-10 | $1.64 | $1.16 | $0.4801 | 58,523,133.0 | +26.05% |
| 2022-09 | $1.48 | $0.90 | $0.58 | 97,290,257.0 | +25.54% |
| 2022-08 | $1.16 | $0.66 | $0.50 | 65,863,941.0 | +35.80% |
| 2022-07 | $0.7589 | $0.5726 | $0.1863 | 30,480,838.0 | +18.33% |
| 2022-06 | $0.7586 | $0.4902 | $0.2684 | 75,970,525.0 | -10.12% |
| 2022-05 | $0.94 | $0.577 | $0.363 | 44,494,362.0 | -20.25% |
| 2022-04 | $1.38 | $0.73 | $0.65 | 101,315,717.0 | -23.09% |
| 2022-03 | $1.16 | $0.7001 | $0.4599 | 78,966,843.0 | +38.96% |
| 2022-02 | $0.86 | $0.5841 | $0.2759 | 44,512,060.0 | -6.80% |
| 2022-01 | $1.20 | $0.7501 | $0.4499 | 68,302,015.0 | -24.89% |
2.88%
2.65%
자본화:
|
볼륨(24시간):