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 | 0.28 | 5.38461538462 | 5.2 | 5.52 | 4.85 | 5458906 | 4.99051814 | CS |
| 4 | 0.72 | 15.1260504202 | 4.76 | 6.07 | 4.615 | 5323788 | 5.27834139 | CS |
| 12 | -0.52 | -8.66666666667 | 6 | 6.53 | 4.32 | 5099841 | 5.21128359 | CS |
| 26 | -0.12 | -2.14285714286 | 5.6 | 7.18 | 4.32 | 4007414 | 5.55966023 | CS |
| 52 | -3.33 | -37.7979568672 | 8.81 | 10.13 | 4.32 | 4644681 | 6.71235272 | CS |
| 156 | 4.67 | 576.543209877 | 0.81 | 10.13 | 0.4902 | 5394848 | 4.15223706 | CS |
| 260 | -1.8 | -24.7252747253 | 7.28 | 10.13 | 0.4902 | 4934091 | 3.5816944 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 5.5199999 | 0.47 | 9.31 | 5.48 | 5.53 | 5.3685 | 3879152 |
| 1737675300 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1737588900 | 5.05 | 0.14 | 2.85 | 4.9 | 5.19 | 4.89 | 5257824 |
| 1737502500 | 4.91 | -0.1 | -2.00 | 5.05 | 5.14 | 4.85 | 5293619 |
| 1737156900 | 5.01 | -0.15 | -2.91 | 5.2 | 5.29 | 5 | 5825275 |
| 1737070500 | 5.16 | -0.19 | -3.55 | 5.33 | 5.38 | 4.98 | 5675788 |
| 1736984100 | 5.35 | -0.27 | -4.80 | 5.76 | 5.76 | 5.3 | 5030993 |
| 1736897700 | 5.62 | -0.26 | -4.42 | 5.86 | 6.07 | 5.6 | 8044031 |
| 1736811300 | 5.88 | 0.81 | 15.98 | 5.0599999 | 5.93 | 5.01 | 10111643 |
| 1736552100 | 5.07 | -0.27 | -5.06 | 5.32 | 5.33 | 5 | 3050409 |
| 1736379300 | 5.34 | -0.07 | -1.29 | 5.3326 | 5.38 | 5.1849999 | 3777086 |
| 1736292900 | 5.41 | 0.41 | 8.20 | 5.015 | 5.47 | 5.005 | 6048638 |
| 1736206500 | 5 | 0.03 | 0.60 | 5.0199999 | 5.18 | 4.97 | 3462892 |
| 1735947300 | 4.97 | -0.15 | -2.93 | 5.09 | 5.13 | 4.91 | 3787058 |
| 1735860900 | 5.12 | 0.05 | 0.99 | 5.03 | 5.35 | 5 | 4745509 |
| 1735688100 | 5.07 | -0.18 | -3.43 | 5.3099999 | 5.3099999 | 4.99 | 3379970 |
| 1735601700 | 5.25 | 0.04 | 0.77 | 5.2 | 5.265 | 5.035 | 4626292 |
| 1735342500 | 5.21 | 0.4 | 8.32 | 4.76 | 5.2599 | 4.615 | 7063577 |
| 1735256100 | 4.8099999 | 0.17 | 3.66 | 4.61 | 4.89 | 4.555 | 4423372 |
| 1735077840 | 4.64 | 0.06 | 1.31 | 4.83 | 4.86 | 4.63 | 3224707 |
| 1734996900 | 4.58 | -0.24 | -4.98 | 4.78 | 4.82 | 4.565 | 3586479 |
| 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 |
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
