3.92
price up icon6.23%   0.23
after-market 시간 외 거래: 3.95 0.03 +0.77%
loading

Ardelyx Inc 주식 (ARDX) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-30 $4.00 $3.74 $0.255 4,792,889.0 +6.23%
2025-06-27 $3.73 $3.66 $0.07 3,113,349.0 +0.14%
2025-06-26 $3.69 $3.60 $0.09 2,868,451.0 +1.52%
2025-06-25 $3.69 $3.56 $0.13 2,477,879.0 -1.36%
2025-06-24 $3.72 $3.55 $0.17 4,957,748.0 +1.38%
2025-06-23 $3.63 $3.49 $0.14 3,513,290.0 +1.97%
2025-06-20 $3.71 $3.55 $0.16 3,482,399.0 -1.39%
2025-06-18 $3.72 $3.54 $0.18 4,519,875.0 +1.69%
2025-06-17 $3.67 $3.54 $0.13 2,644,725.0 -3.01%
2025-06-16 $3.71 $3.56 $0.15 4,235,413.0 +1.67%
2025-06-13 $3.79 $3.58 $0.21 5,999,141.0 -3.23%
2025-06-12 $3.88 $3.70 $0.18 6,857,032.0 +0.54%
2025-06-11 $3.79 $3.63 $0.16 5,647,637.0 -1.07%
2025-06-10 $3.88 $3.73 $0.15 5,208,475.0 -0.53%
2025-06-09 $3.77 $3.61 $0.16 5,281,869.0 +2.17%
2025-06-06 $3.81 $3.67 $0.135 6,915,025.0 +1.10%
2025-06-05 $3.76 $3.62 $0.14 3,118,682.0 -1.36%
2025-06-04 $3.96 $3.62 $0.33 7,169,481.0 -6.11%
2025-06-03 $3.97 $3.75 $0.22 3,916,069.0 +2.08%
2025-06-02 $3.93 $3.57 $0.3599 5,234,558.0 +4.90%

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
2025-06 $4.00 $3.49 $0.505 96,746,876.0 +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%
$20.66
price up icon 0.78%
$36.03
price up icon 0.45%
$21.28
price up icon 3.30%
$100.64
price up icon 1.16%
$106.47
price down icon 0.23%
biotechnology ONC
$242.07
price up icon 0.36%
자본화:     |  볼륨(24시간):