Premium
Ardelyx Inc (ARDX)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.003 | -15.9637116027 | 6.283 | 6.39 | 4.935 | 8240654 | 5.37639365 | CS |
| 4 | -0.22 | -4 | 5.5 | 6.47 | 4.935 | 4892502 | 5.64252999 | CS |
| 12 | -0.77 | -12.7272727273 | 6.05 | 7.43 | 4.935 | 4089935 | 6.10376806 | CS |
| 26 | -0.56 | -9.58904109589 | 5.84 | 8.4 | 4.935 | 4293548 | 6.41969589 | CS |
| 52 | 1.37 | 35.0383631714 | 3.91 | 8.4 | 3.91 | 3938941 | 5.97400649 | CS |
| 156 | 1.88 | 55.2941176471 | 3.4 | 10.13 | 3.16 | 4686024 | 5.73405321 | CS |
| 260 | -2.7 | -33.8345864662 | 7.98 | 10.13 | 0.4902 | 5877795 | 3.798559 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 5.2699999 | 0.11 | 2.13 | 5.19 | 5.275 | 5.14 | 3208578 |
| 1782945300 | 5.16 | 0.06 | 1.18 | 5.105 | 5.275 | 5.0599999 | 5228667 |
| 1782858900 | 5.1 | -0.13 | -2.49 | 5.19 | 5.25 | 4.9349999 | 7360107 |
| 1782772500 | 5.23 | -0.32 | -5.77 | 5.61 | 5.62 | 5.085 | 8988088 |
| 1782513300 | 5.55 | -0.51 | -8.42 | 6.0599999 | 6.2699999 | 5.45 | 17520003 |
| 1782426900 | 6.0599999 | -0.13 | -2.10 | 6.283 | 6.39 | 6.04 | 2106403 |
| 1782340500 | 6.19 | 0.01 | 0.16 | 6.28 | 6.38 | 6.1449999 | 2878767 |
| 1782254100 | 6.18 | -0.19 | -2.98 | 6.35 | 6.47 | 6.17 | 3086534 |
| 1782167700 | 6.37 | 0.32 | 5.29 | 6.09 | 6.415 | 6.075 | 4904814 |
| 1781822100 | 6.05 | 0.21 | 3.60 | 5.9 | 6.07 | 5.7497 | 9836202 |
| 1781735700 | 5.84 | 0.17 | 3.00 | 5.7 | 5.945 | 5.7 | 3422082 |
| 1781649300 | 5.67 | -0.02 | -0.26 | 5.74 | 5.87 | 5.575 | 3375393 |
| 1781562900 | 5.6849999 | -0.01 | -0.09 | 5.785 | 5.84 | 5.62 | 3099741 |
| 1781303700 | 5.69 | -0.1 | -1.73 | 5.8 | 5.9 | 5.68 | 2628453 |
| 1781217300 | 5.79 | 0.18 | 3.21 | 5.64 | 5.9 | 5.535 | 3650797 |
| 1781130900 | 5.61 | 0.01 | 0.18 | 5.55 | 5.91 | 5.545 | 2934709 |
| 1781044500 | 5.6 | 0.06 | 1.08 | 5.65 | 5.72 | 5.48 | 2975510 |
| 1780958100 | 5.54 | -0.02 | -0.36 | 5.63 | 5.68 | 5.521 | 1817488 |
| 1780698900 | 5.5599999 | 0.16 | 2.96 | 5.43 | 5.636 | 5.39 | 4577028 |
| 1780612500 | 5.4 | -0.02 | -0.37 | 5.5 | 5.545 | 5.38 | 2566740 |
| 1780526100 | 5.42 | -0.1 | -1.81 | 5.53 | 5.6 | 5.3099999 | 3820117 |
| 1780439700 | 5.5199999 | -0.21 | -3.66 | 5.69 | 5.6999 | 5.48 | 4148787 |
| 1780353300 | 5.73 | -0.31 | -5.13 | 6 | 6 | 5.73 | 2623964 |
| 1780094100 | 6.04 | -0.21 | -3.36 | 6.265 | 6.3 | 6.03 | 2802490 |
| 1780007700 | 6.25 | 0.08 | 1.30 | 6.13 | 6.34 | 6.11 | 1979445 |
| 1779921300 | 6.17 | -0.08 | -1.28 | 6.32 | 6.35 | 6.1 | 2335803 |
| 1779834900 | 6.25 | 0.14 | 2.29 | 6.16 | 6.295 | 6.08 | 2591169 |
| 1779489300 | 6.11 | -0.24 | -3.78 | 6.35 | 6.37 | 6.1 | 2318157 |
| 1779402900 | 6.35 | 0.08 | 1.28 | 6.18 | 6.44 | 6.0900999 | 2927417 |
| 1779316500 | 6.2699999 | 0.18 | 2.96 | 6.0599999 | 6.41 | 6.0599999 | 2793783 |
| 1779230100 | 6.09 | -0.02 | -0.33 | 6.115 | 6.24 | 6.03 | 2357698 |
| 1779143700 | 6.11 | -0.12 | -1.93 | 6.2 | 6.3 | 6.05 | 3241852 |
| 1778884500 | 6.23 | -0.23 | -3.56 | 6.38 | 6.41 | 6.205 | 3242709 |
| 1778798100 | 6.46 | 0.08 | 1.25 | 6.39 | 6.5 | 6.295 | 2073178 |
| 1778711700 | 6.38 | -0.23 | -3.48 | 6.44 | 6.5 | 6.1675 | 7235022 |
| 1778625300 | 6.61 | 0 | 0.00 | 6.64 | 6.6849999 | 6.48 | 1822484 |
| 1778538900 | 6.61 | -0.17 | -2.51 | 6.8 | 6.835 | 6.57 | 4043910 |
| 1778279700 | 6.78 | -0.2 | -2.87 | 7.04 | 7.2 | 6.71 | 5861167 |
| 1778193300 | 6.98 | -0.12 | -1.69 | 7.08 | 7.19 | 6.93 | 3921067 |
| 1778106900 | 7.1 | -0.03 | -0.42 | 7.16 | 7.39 | 6.99 | 4662747 |
| 1778020500 | 7.13 | -0.17 | -2.33 | 7.3 | 7.425 | 6.94 | 5857381 |
| 1777934100 | 7.3 | 0.42 | 6.10 | 7.14 | 7.43 | 7.02 | 8094129 |
| 1777674900 | 6.88 | 0.55 | 8.69 | 6 | 7.06 | 6 | 11623643 |
| 1777588500 | 6.33 | 0.32 | 5.32 | 6.07 | 6.3999 | 6.0199999 | 8449488 |
| 1777502100 | 6.01 | 0.04 | 0.67 | 5.94 | 6.1 | 5.82 | 3414319 |
| 1777415700 | 5.97 | -0.02 | -0.33 | 6.04 | 6.09 | 5.96 | 1914555 |
| 1777329300 | 5.99 | 0.04 | 0.67 | 5.96 | 6.155 | 5.93 | 2679417 |
| 1777070100 | 5.95 | -0.01 | -0.17 | 6 | 6.045 | 5.865 | 2253926 |
| 1776983700 | 5.96 | -0.06 | -1.00 | 6.0199999 | 6.17 | 5.875 | 2031895 |
| 1776897300 | 6.0199999 | 0.06 | 1.01 | 6.08 | 6.1151 | 5.9349999 | 2962235 |
| 1776810900 | 5.96 | -0.34 | -5.40 | 6.33 | 6.37 | 5.885 | 3963838 |
| 1776724500 | 6.3 | -0.15 | -2.33 | 6.4 | 6.525 | 6.26 | 3076355 |
| 1776465300 | 6.45 | 0.17 | 2.71 | 6.44 | 6.54 | 6.28 | 3360457 |
| 1776378900 | 6.28 | -0.02 | -0.32 | 6.3 | 6.35 | 6.1849999 | 1668696 |
| 1776292500 | 6.3 | -0.04 | -0.63 | 6.37 | 6.46 | 6.21 | 3431998 |
| 1776206100 | 6.34 | 0.01 | 0.16 | 6.37 | 6.505 | 6.24 | 3736935 |
| 1776119700 | 6.33 | 0.15 | 2.43 | 6.18 | 6.41 | 6.17 | 2957562 |
| 1775860500 | 6.18 | 0.05 | 0.82 | 6.16 | 6.28 | 6.065 | 3442233 |
| 1775774100 | 6.13 | 0.03 | 0.49 | 6.05 | 6.165 | 5.95 | 2580865 |
| 1775687700 | 6.1 | 0.15 | 2.52 | 6.12 | 6.22 | 6.05 | 3018712 |
| 1775601300 | 5.95 | -0.02 | -0.34 | 5.92 | 5.96 | 5.73 | 1748652 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
