Stockscreener 앱 받기
5.60
5.41%
-0.32
시간 외 거래:
5.64
0.04
+0.71%
Ardelyx Inc 주식 (ARDX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $6.04 | $5.59 | $0.45 | 4,520,254.0 | -5.41% |
| 2025-11-03 | $6.39 | $5.75 | $0.64 | 7,558,721.0 | -2.31% |
| 2025-10-31 | $6.73 | $5.86 | $0.87 | 18,708,055.0 | +20.96% |
| 2025-10-30 | $5.11 | $4.92 | $0.19 | 5,874,923.0 | +1.01% |
| 2025-10-29 | $5.11 | $4.91 | $0.20 | 4,577,238.0 | -2.94% |
| 2025-10-28 | $5.14 | $5.04 | $0.10 | 2,784,808.0 | +0.20% |
| 2025-10-27 | $5.18 | $5.06 | $0.1229 | 2,222,888.0 | +1.19% |
| 2025-10-24 | $5.13 | $5.01 | $0.12 | 2,287,969.0 | -0.40% |
| 2025-10-23 | $5.21 | $5.05 | $0.1598 | 2,796,667.0 | -1.75% |
| 2025-10-22 | $5.32 | $5.14 | $0.18 | 2,881,282.0 | -2.65% |
| 2025-10-21 | $5.34 | $5.07 | $0.27 | 3,481,009.0 | +3.73% |
| 2025-10-20 | $5.18 | $4.92 | $0.255 | 3,710,312.0 | +1.39% |
| 2025-10-17 | $5.06 | $4.91 | $0.155 | 2,634,588.0 | -0.40% |
| 2025-10-16 | $5.27 | $5.01 | $0.26 | 2,736,252.0 | -1.56% |
| 2025-10-15 | $5.16 | $5.00 | $0.165 | 3,005,975.0 | +2.40% |
| 2025-10-14 | $5.07 | $4.84 | $0.225 | 3,429,314.0 | +0.00% |
| 2025-10-13 | $5.08 | $4.71 | $0.3699 | 4,776,898.0 | +1.42% |
| 2025-10-10 | $5.05 | $4.86 | $0.19 | 3,772,999.0 | -2.37% |
| 2025-10-09 | $5.16 | $5.00 | $0.16 | 2,682,823.0 | +0.00% |
| 2025-10-08 | $5.21 | $5.02 | $0.19 | 3,670,013.0 | -2.13% |
| 2025-10-07 | $5.23 | $5.08 | $0.145 | 4,705,885.0 | -0.58% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $6.39 | $5.59 | $0.80 | 16,599,229.0 | -7.59% |
| 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% |
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% |
1.45%
0.86%
자본화:
|
볼륨(24시간):