Stockscreener 앱 받기
3.68
1.10%
0.04
Ardelyx Inc 주식 (ARDX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-05-30 | $4.01 | $3.66 | $0.35 | 5,878,284.0 | -8.93% |
| 2025-05-29 | $4.06 | $3.90 | $0.16 | 3,390,327.0 | +3.07% |
| 2025-05-28 | $4.04 | $3.91 | $0.135 | 3,337,388.0 | -1.51% |
| 2025-05-27 | $4.06 | $3.95 | $0.11 | 2,748,728.0 | +0.00% |
| 2025-05-23 | $4.00 | $3.86 | $0.14 | 2,574,119.0 | +0.25% |
| 2025-05-22 | $4.03 | $3.93 | $0.10 | 2,640,047.0 | -0.75% |
| 2025-05-21 | $4.17 | $3.95 | $0.225 | 4,526,161.0 | -4.55% |
| 2025-05-20 | $4.27 | $3.98 | $0.2899 | 5,829,376.0 | +2.96% |
| 2025-05-19 | $4.07 | $3.75 | $0.32 | 4,982,173.0 | +4.64% |
| 2025-05-16 | $4.04 | $3.42 | $0.62 | 10,684,675.0 | +14.79% |
| 2025-05-15 | $3.41 | $3.21 | $0.20 | 4,108,388.0 | +3.05% |
| 2025-05-14 | $3.38 | $3.26 | $0.12 | 5,087,665.0 | -3.24% |
| 2025-05-13 | $3.55 | $3.35 | $0.20 | 5,077,339.0 | -3.97% |
| 2025-05-12 | $3.72 | $3.50 | $0.217 | 6,264,276.0 | -2.49% |
| 2025-05-09 | $3.71 | $3.56 | $0.15 | 5,430,387.0 | -0.55% |
| 2025-05-08 | $3.77 | $3.50 | $0.27 | 6,673,395.0 | -1.62% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $3.97 | $3.57 | $0.3999 | 33,268,840.0 | +0.27% |
| 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% |
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% |
1.21%
1.51%
자본화:
|
볼륨(24시간):