ADVFN Logo ADVFN

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Hot Features

Registration Strip Icon for discussion Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.

41X Ardelyx Inc

5.928
-0.12 (-1.98%)
14 Jun 2024 - Cerrado
Datos en tiempo real

41X Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
14 Jun 2024 5.92 -0.17 -2.82% 6.10 6.10 5.89 1,930
13 Jun 2024 6.092 -0.14 -2.22% 6.178 6.178 6.092 255
12 Jun 2024 6.23 0.10 1.66% 6.238 6.27 6.072 3,830
11 Jun 2024 6.128 0.22 3.69% 6.112 6.128 6.054 450
10 Jun 2024 5.91 -0.09 -1.50% 5.99 6.08 5.856 15,252
07 Jun 2024 6.00 -0.24 -3.91% 6.298 6.298 6.00 4,702
06 Jun 2024 6.244 -0.28 -4.23% 6.648 6.70 6.244 9,545
05 Jun 2024 6.52 0.17 2.68% 6.30 6.584 6.30 4,078
04 Jun 2024 6.35 0.06 0.99% 6.414 6.414 6.35 417
03 Jun 2024 6.288 -0.15 -2.33% 6.406 6.506 6.288 10,018
31 May 2024 6.438 0.15 2.39% 6.34 6.438 6.24 1,694
30 May 2024 6.288 0.03 0.54% 6.136 6.288 6.10 6,703
29 May 2024 6.254 0.01 0.10% 6.444 6.444 6.158 5,607
28 May 2024 6.248 -0.23 -3.49% 6.47 6.47 6.182 17,349
27 May 2024 6.474 0.31 5.10% 6.358 6.474 6.35 2,195
24 May 2024 6.16 -0.74 -10.72% 6.942 6.99 6.16 12,578
23 May 2024 6.90 -0.32 -4.43% 7.19 7.19 6.842 11,492
22 May 2024 7.22 0.11 1.60% 7.314 7.314 7.22 1,450
21 May 2024 7.106 -0.02 -0.31% 7.332 7.332 7.106 4,531
20 May 2024 7.128 -0.06 -0.83% 7.128 7.128 7.128 1
17 May 2024 7.188 0.00 -0.03% 7.274 7.274 7.188 264
16 May 2024 7.19 -0.04 -0.53% 7.314 7.37 7.188 3,323
15 May 2024 7.228 0.12 1.63% 7.086 7.228 7.056 5,257
14 May 2024 7.112 -0.32 -4.25% 7.492 7.506 7.112 7,385
13 May 2024 7.428 0.16 2.23% 7.282 7.444 7.204 4,237
10 May 2024 7.266 -0.31 -4.09% 7.396 7.398 6.80 50,157
09 May 2024 7.576 -0.32 -4.08% 7.99 8.032 7.576 60,238
08 May 2024 7.898 -0.73 -8.44% 8.57 8.644 7.898 65,514
07 May 2024 8.626 0.25 2.98% 8.526 8.626 8.372 13,402
06 May 2024 8.376 0.28 3.51% 8.082 8.55 8.08 13,111
03 May 2024 8.092 1.77 28.08% 7.544 8.434 7.202 61,267
02 May 2024 6.318 0.05 0.86% 6.354 6.462 6.186 8,111
30 Abr 2024 6.264 0.33 5.49% 6.068 6.264 6.008 12,200
29 Abr 2024 5.938 -0.17 -2.78% 6.182 6.22 5.938 9,230
26 Abr 2024 6.108 0.24 4.05% 5.97 6.128 5.97 1,768
25 Abr 2024 5.87 -0.15 -2.49% 6.05 6.05 5.852 21,711
24 Abr 2024 6.02 -0.11 -1.73% 6.002 6.19 5.998 11,741
23 Abr 2024 6.126 -0.07 -1.19% 6.05 6.25 6.05 3,078
22 Abr 2024 6.20 0.28 4.73% 6.194 6.244 6.15 4,002
19 Abr 2024 5.92 -0.19 -3.05% 5.934 6.11 5.92 5,611
18 Abr 2024 6.106 -0.09 -1.42% 6.192 6.192 6.106 1,311
17 Abr 2024 6.194 -0.21 -3.34% 6.258 6.288 6.194 1,401
16 Abr 2024 6.408 0.07 1.04% 6.452 6.452 5.80 38,677
15 Abr 2024 6.342 -0.33 -5.00% 6.576 6.664 6.342 13,791
12 Abr 2024 6.676 -0.14 -2.08% 6.832 6.886 6.676 2,239
11 Abr 2024 6.818 0.23 3.46% 6.718 6.818 6.718 1,800
10 Abr 2024 6.59 -0.21 -3.15% 6.50 6.59 6.36 3,276
09 Abr 2024 6.804 0.14 2.10% 6.584 6.804 6.534 2,867
08 Abr 2024 6.664 -0.31 -4.50% 7.07 7.07 6.664 5,004
05 Abr 2024 6.978 0.33 4.96% 6.69 7.134 6.65 1,270
04 Abr 2024 6.648 -0.17 -2.49% 6.708 6.83 6.648 1,471
03 Abr 2024 6.818 -0.01 -0.09% 6.758 6.838 6.64 1,850
02 Abr 2024 6.824 0.02 0.35% 6.988 6.99 6.64 4,455
28 Mar 2024 6.80 0.00 0.00% 6.88 6.94 6.80 1,850
27 Mar 2024 6.80 -0.12 -1.73% 6.94 6.98 6.78 8,507
26 Mar 2024 6.92 -0.22 -3.08% 7.18 7.18 6.82 18,347
25 Mar 2024 7.14 -0.02 -0.28% 7.00 7.26 6.96 1,506
22 Mar 2024 7.16 -0.04 -0.56% 7.24 7.26 7.16 608
21 Mar 2024 7.20 0.08 1.12% 7.10 7.28 7.10 1,656
20 Mar 2024 7.12 0.06 0.85% 7.42 7.42 6.96 7,392
19 Mar 2024 7.06 -0.02 -0.28% 7.10 7.10 6.80 25,614
18 Mar 2024 7.08 -0.30 -4.07% 7.44 7.48 7.08 6,215

Su Consulta Reciente

Delayed Upgrade Clock