Premium
Ardelyx Inc (ARDX)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.44 | -8.38095238095 | 5.25 | 5.4695 | 4.32 | 5397777 | 4.76959066 | CS |
| 4 | -0.29 | -5.6862745098 | 5.1 | 5.87 | 4.32 | 3918133 | 5.1977284 | CS |
| 12 | -1.62 | -25.1944012442 | 6.43 | 7.18 | 4.32 | 4268147 | 5.5083603 | CS |
| 26 | -1.14 | -19.1596638655 | 5.95 | 8.06 | 4.32 | 4131265 | 5.71953268 | CS |
| 52 | -1.9 | -28.3159463487 | 6.71 | 10.13 | 4.32 | 4880995 | 6.98689829 | CS |
| 156 | 3.59 | 294.262295082 | 1.22 | 10.13 | 0.4902 | 5407022 | 4.03112791 | CS |
| 260 | -3.52 | -42.2569027611 | 8.33 | 10.13 | 0.4902 | 4856338 | 3.56636093 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 4.82 | 0.13 | 2.77 | 4.64 | 4.96 | 4.58 | 4700179 |
| 1734651300 | 4.69 | 0.08 | 1.74 | 4.67 | 4.76 | 4.53 | 5650015 |
| 1734564900 | 4.61 | -0.05 | -1.07 | 4.735 | 4.79 | 4.32 | 9019039 |
| 1734478500 | 4.66 | -0.73 | -13.54 | 5.3495 | 5.4695 | 4.65 | 7395334 |
| 1734392100 | 5.39 | 0.17 | 3.26 | 5.135 | 5.445 | 5.12 | 2832129 |
| 1734132900 | 5.22 | -0.02 | -0.38 | 5.25 | 5.3099999 | 5.13 | 2092370 |
| 1734046500 | 5.24 | -0.08 | -1.50 | 5.265 | 5.3949999 | 5.19 | 2861715 |
| 1733960100 | 5.32 | 0.06 | 1.04 | 5.28 | 5.39 | 5.215 | 2563526 |
| 1733873700 | 5.265 | -0.01 | -0.09 | 5.26 | 5.42 | 5.2 | 3027177 |
| 1733787300 | 5.2699999 | -0.45 | -7.87 | 5.7 | 5.78 | 5.18 | 4700437 |
| 1733528100 | 5.72 | 0.22 | 4.00 | 5.5 | 5.87 | 5.47 | 3333472 |
| 1733441700 | 5.5 | -0.08 | -1.43 | 5.5234 | 5.5599999 | 5.35 | 2714850 |
| 1733355300 | 5.58 | 0.08 | 1.45 | 5.6501 | 5.84 | 5.55 | 4237290 |
| 1733268900 | 5.5 | -0.04 | -0.72 | 5.42 | 5.71 | 5.41 | 2633417 |
| 1733182500 | 5.54 | -0.13 | -2.29 | 5.7 | 5.7 | 5.5199999 | 4035481 |
| 1732917840 | 5.67 | -0.02 | -0.35 | 5.615 | 5.8 | 5.615 | 2573799 |
| 1732750500 | 5.69 | 0.34 | 6.36 | 5.43 | 5.725 | 5.32 | 3872689 |
| 1732664100 | 5.35 | 0.1 | 1.90 | 5.24 | 5.37 | 5.16 | 3003540 |
| 1732577700 | 5.25 | -0.06 | -1.13 | 5.3 | 5.5 | 5.24 | 4124824 |
| 1732318500 | 5.3099999 | 0.19 | 3.71 | 5.1 | 5.345 | 5.08 | 3773431 |
| 1732232100 | 5.12 | 0.2 | 4.07 | 4.93 | 5.24 | 4.82 | 3713417 |
| 1732145700 | 4.92 | 0.13 | 2.71 | 4.725 | 4.96 | 4.68 | 4315101 |
| 1732059300 | 4.79 | -0.17 | -3.43 | 4.9 | 4.905 | 4.63 | 4625425 |
| 1731972900 | 4.96 | -0.01 | -0.20 | 4.92 | 5.0599999 | 4.714 | 5906049 |
| 1731713700 | 4.97 | 0.26 | 5.52 | 4.9441 | 5.0599999 | 4.69 | 7726612 |
| 1731627300 | 4.71 | 0.21 | 4.67 | 4.49 | 4.8 | 4.43 | 6559909 |
| 1731540900 | 4.5 | -0.09 | -1.96 | 4.69 | 4.695 | 4.5 | 5254113 |
| 1731454500 | 4.59 | -0.31 | -6.23 | 4.85 | 4.925 | 4.46 | 6061370 |
| 1731368100 | 4.8949999 | -0.18 | -3.45 | 4.9 | 4.94 | 4.349 | 10480548 |
| 1731108900 | 5.07 | -1.31 | -20.53 | 5.7699999 | 5.85 | 4.83 | 17087320 |
| 1731022500 | 6.38 | -0.11 | -1.69 | 6.3099999 | 6.53 | 6.24 | 3505514 |
| 1730936100 | 6.49 | 0.77 | 13.46 | 5.83 | 6.5199999 | 5.675 | 7822995 |
| 1730849700 | 5.72 | -0.17 | -2.89 | 5.89 | 5.9 | 5.65 | 3825767 |
| 1730763300 | 5.89 | -0.2 | -3.28 | 5.96 | 6.05 | 5.76 | 4964416 |
| 1730500500 | 6.09 | 0.22 | 3.75 | 6 | 6.44 | 5.88 | 7982981 |
| 1730414100 | 5.87 | -0.02 | -0.34 | 5.9 | 5.9551999 | 5.8 | 5870738 |
| 1730327700 | 5.89 | -0.12 | -2.00 | 6 | 6.05 | 5.87 | 2381507 |
| 1730241300 | 6.01 | 0.11 | 1.86 | 5.88 | 6.0199999 | 5.8 | 1881346 |
| 1730154900 | 5.9 | 0.13 | 2.25 | 5.82 | 6 | 5.82 | 2152897 |
| 1729895700 | 5.7699999 | -0.09 | -1.54 | 5.88 | 5.93 | 5.76 | 1583536 |
| 1729809300 | 5.86 | 0.28 | 5.02 | 5.65 | 5.92 | 5.6 | 3032678 |
| 1729722900 | 5.58 | -0.2 | -3.46 | 5.76 | 5.785 | 5.55 | 2984618 |
| 1729636500 | 5.78 | -0.1 | -1.70 | 5.835 | 5.89 | 5.65 | 2284183 |
| 1729550100 | 5.88 | 0.04 | 0.68 | 5.8 | 5.89 | 5.73 | 3546865 |
| 1729290900 | 5.84 | 0.01 | 0.17 | 5.84 | 5.96 | 5.8099999 | 1973773 |
| 1729204500 | 5.83 | -0.02 | -0.34 | 5.9 | 5.92 | 5.62 | 3645703 |
| 1729118100 | 5.85 | -0.12 | -2.01 | 5.98 | 6.015 | 5.78 | 2642913 |
| 1729031700 | 5.97 | -0.02 | -0.33 | 6.03 | 6.0599999 | 5.9348 | 2032413 |
| 1728945300 | 5.99 | -0.04 | -0.66 | 6 | 6.08 | 5.925 | 2224845 |
| 1728686100 | 6.03 | -0.01 | -0.17 | 6.01 | 6.1 | 5.86 | 2953928 |
| 1728599700 | 6.04 | 0.17 | 2.90 | 5.86 | 6.07 | 5.78 | 2065599 |
| 1728513300 | 5.87 | -0.09 | -1.51 | 5.98 | 6.03 | 5.84 | 4058969 |
| 1728426900 | 5.96 | -0.17 | -2.77 | 6.055 | 6.14 | 5.95 | 2764344 |
| 1728340500 | 6.13 | -0.69 | -10.12 | 6.71 | 6.725 | 6.09 | 5846044 |
| 1728081300 | 6.82 | 0.16 | 2.40 | 6.71 | 6.88 | 6.71 | 1788966 |
| 1727994900 | 6.66 | -0.27 | -3.90 | 6.83 | 6.9 | 6.65 | 2601320 |
| 1727908500 | 6.93 | 0.08 | 1.17 | 6.85 | 7.04 | 6.695 | 3722721 |
| 1727822100 | 6.85 | -0.04 | -0.58 | 6.85 | 6.87 | 6.515 | 3915038 |
| 1727735520 | 6.89 | 0.24 | 3.61 | 6.7353 | 6.955 | 6.6612 | 3117738 |
| 1727476500 | 6.65 | 0.29 | 4.56 | 6.43 | 7.18 | 6.39 | 6471942 |
| 1727390100 | 6.36 | 0.29 | 4.78 | 6.07 | 6.38 | 6.04 | 3687034 |
| 1727303700 | 6.07 | 0.14 | 2.36 | 5.94 | 6.11 | 5.8949999 | 2983961 |
| 1727217300 | 5.93 | 0.01 | 0.17 | 5.99 | 6.05 | 5.72 | 2484196 |
| 1727130900 | 5.92 | -0.21 | -3.43 | 6.17 | 6.17 | 5.855 | 2044968 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
