Stockscreener 앱 받기
5.28
1.86%
-0.10
Ardelyx Inc 주식 (ARDX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-10 | $5.39 | $5.19 | $0.20 | 2,335,650.0 | -1.86% |
| 2026-07-09 | $5.45 | $5.33 | $0.12 | 2,170,858.0 | -0.92% |
| 2026-07-08 | $5.44 | $5.26 | $0.18 | 3,561,953.0 | +0.93% |
| 2026-07-07 | $5.56 | $5.29 | $0.27 | 4,575,794.0 | +0.75% |
| 2026-07-06 | $5.41 | $5.15 | $0.26 | 3,612,007.0 | +1.33% |
| 2026-07-02 | $5.28 | $5.14 | $0.135 | 3,206,069.0 | +2.13% |
| 2026-07-01 | $5.28 | $5.06 | $0.215 | 5,217,127.0 | +1.18% |
| 2026-06-30 | $5.25 | $4.93 | $0.315 | 7,354,212.0 | -2.49% |
| 2026-06-29 | $5.62 | $5.08 | $0.535 | 8,984,826.0 | -5.77% |
| 2026-06-26 | $6.27 | $5.45 | $0.82 | 17,492,565.0 | -8.42% |
| 2026-06-25 | $6.39 | $6.04 | $0.35 | 2,105,770.0 | -2.10% |
| 2026-06-24 | $6.38 | $6.14 | $0.235 | 2,874,944.0 | +0.16% |
| 2026-06-23 | $6.47 | $6.17 | $0.30 | 3,086,414.0 | -2.98% |
| 2026-06-22 | $6.42 | $6.08 | $0.34 | 4,902,651.0 | +5.29% |
| 2026-06-18 | $6.07 | $5.75 | $0.3203 | 9,835,131.0 | +3.60% |
| 2026-06-17 | $5.95 | $5.70 | $0.245 | 3,422,003.0 | +3.00% |
| 2026-06-16 | $5.87 | $5.58 | $0.295 | 3,373,463.0 | -0.26% |
| 2026-06-15 | $5.84 | $5.62 | $0.22 | 3,099,627.0 | -0.09% |
| 2026-06-12 | $5.90 | $5.68 | $0.22 | 2,628,314.0 | -1.73% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $5.56 | $5.06 | $0.50 | 27,015,108.0 | +3.53% |
| 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% |
2.64%
자본화:
|
볼륨(24시간):