5.26
price up icon4.78%   0.24
 
loading

Ardelyx Inc 주식 (ARDX) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-25 $5.28 $4.89 $0.3882 4,562,669.0 +4.78%
2025-04-24 $5.03 $4.80 $0.23 4,888,690.0 +3.51%
2025-04-23 $5.07 $4.76 $0.3099 4,193,036.0 +0.83%
2025-04-22 $4.84 $4.57 $0.27 4,987,963.0 +5.48%
2025-04-21 $4.81 $4.54 $0.27 4,424,153.0 -5.30%
2025-04-17 $4.83 $4.55 $0.28 5,055,693.0 +4.67%
2025-04-16 $4.67 $4.50 $0.17 3,483,750.0 -0.86%
2025-04-15 $4.70 $4.52 $0.1801 4,799,267.0 +1.53%
2025-04-14 $4.69 $4.43 $0.26 4,494,108.0 +2.47%
2025-04-11 $4.50 $4.17 $0.325 6,118,872.0 +4.94%
2025-04-10 $4.39 $4.06 $0.33 6,255,748.0 -5.56%
2025-04-09 $4.62 $4.02 $0.6016 8,052,232.0 +3.93%
2025-04-08 $4.73 $4.28 $0.45 5,457,452.0 -2.70%
2025-04-07 $4.60 $4.15 $0.4499 6,832,192.0 -2.20%
2025-04-04 $4.71 $4.45 $0.255 8,788,471.0 -4.01%
2025-04-03 $4.83 $4.53 $0.3049 6,585,535.0 -2.87%
2025-04-02 $4.92 $4.72 $0.20 4,512,312.0 +1.88%
2025-04-01 $4.95 $4.75 $0.205 5,073,079.0 -2.44%
2025-03-31 $5.00 $4.67 $0.325 5,714,474.0 -0.41%
2025-03-28 $5.14 $4.91 $0.23 3,501,405.0 -4.09%
2025-03-27 $5.19 $4.95 $0.2399 4,953,712.0 +1.98%

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
2025-04 $5.28 $4.02 $1.26 103,127,891.0 +7.13%
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%
$20.59
price up icon 0.24%
$69.69
price up icon 1.06%
$32.20
price up icon 0.53%
$23.46
price down icon 36.06%
$102.02
price down icon 15.36%
biotechnology ONC
$244.90
price down icon 4.40%
자본화:     |  볼륨(24시간):