XNAS
Datos históricos de Ardelyx, Inc.
Ardelyx, Inc. · ARDX
$3.28
▼ -0.01 (-0.15%)
Última operación · 10/10/2026, 18:05:33 UTC
- Variación en el periodo
- −33.6%
- Máximo
- US$8.40
- 23 de enero de 2026
- Mínimo
- US$3.18
- 8 de octubre de 2026
- Volumen medio diario
- 4.07 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 3.26 | 3.30 | 3.21 | 3.28 | +0.31% | 2.36 M |
| 8 oct 2026 | 3.23 | 3.30 | 3.18 | 3.27 | +0.31% | 6.54 M |
| 7 oct 2026 | 3.26 | 3.35 | 3.22 | 3.26 | −1.51% | 5.39 M |
| 6 oct 2026 | 3.39 | 3.41 | 3.23 | 3.31 | −2.36% | 5.82 M |
| 5 oct 2026 | 3.35 | 3.42 | 3.28 | 3.39 | +1.50% | 4.25 M |
| 2 oct 2026 | 3.38 | 3.40 | 3.29 | 3.34 | −1.18% | 4.09 M |
| 1 oct 2026 | 3.46 | 3.46 | 3.36 | 3.38 | −1.17% | 4.11 M |
| 30 sep 2026 | 3.43 | 3.46 | 3.37 | 3.42 | +0.88% | 4.41 M |
| 29 sep 2026 | 3.42 | 3.44 | 3.31 | 3.39 | −0.59% | 4.43 M |
| 28 sep 2026 | 3.40 | 3.44 | 3.38 | 3.41 | −0.29% | 3.32 M |
| 25 sep 2026 | 3.47 | 3.49 | 3.40 | 3.42 | −0.87% | 2.13 M |
| 24 sep 2026 | 3.47 | 3.49 | 3.42 | 3.45 | −0.86% | 3.23 M |
| 23 sep 2026 | 3.60 | 3.62 | 3.42 | 3.48 | −3.87% | 6.28 M |
| 22 sep 2026 | 3.54 | 3.63 | 3.47 | 3.62 | +3.43% | 3.99 M |
| 21 sep 2026 | 3.46 | 3.53 | 3.37 | 3.50 | +2.34% | 2.83 M |
| 18 sep 2026 | 3.38 | 3.45 | 3.33 | 3.42 | +1.18% | 6.44 M |
| 17 sep 2026 | 3.44 | 3.50 | 3.34 | 3.38 | −0.29% | 4.23 M |
| 16 sep 2026 | 3.40 | 3.43 | 3.34 | 3.39 | −0.29% | 5.38 M |
| 15 sep 2026 | 3.52 | 3.52 | 3.38 | 3.40 | −3.41% | 5.1 M |
| 14 sep 2026 | 3.60 | 3.60 | 3.51 | 3.52 | −1.68% | 4.36 M |
| 11 sep 2026 | 3.65 | 3.68 | 3.56 | 3.58 | −1.10% | 5.69 M |
| 10 sep 2026 | 3.77 | 3.78 | 3.61 | 3.62 | −4.74% | 4.05 M |
| 9 sep 2026 | 3.73 | 3.92 | 3.69 | 3.80 | +0.80% | 4.47 M |
| 8 sep 2026 | 3.76 | 3.80 | 3.71 | 3.77 | −0.26% | 2.96 M |
| 4 sep 2026 | 3.68 | 3.78 | 3.68 | 3.78 | +1.89% | 2.98 M |
| 3 sep 2026 | 3.80 | 3.83 | 3.69 | 3.71 | −2.37% | 3.47 M |
| 2 sep 2026 | 3.75 | 3.84 | 3.73 | 3.80 | +1.06% | 3.91 M |
| 1 sep 2026 | 3.78 | 3.82 | 3.75 | 3.76 | −0.53% | 3.65 M |
| 31 ago 2026 | 3.80 | 3.81 | 3.68 | 3.78 | −0.79% | 3.8 M |
| 28 ago 2026 | 3.81 | 3.90 | 3.75 | 3.81 | −0.26% | 5.13 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.