U.S. markets open in 7 hours 15 minutes
F S&P 500
5,072.00 +25.50 (+0.51%) F Dow Jones
38,220.00 +151.00 (+0.40%) F Nasdaq
17,543.00 +104.75 (+0.60%) E-mini Russell 2000 Index Futur
2,007.30 +17.60 (+0.88%) Petróleo
79.52 +0.52 (+0.66%) Oro
2,323.00 +12.00 (+0.52%)
Ardelyx, Inc. (ARDX)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 6.45 | 6.95 | 6.41 | 6.61 | 6.61 | 5,795,500 |
| 30 abr 2024 | 6.40 | 6.74 | 6.35 | 6.40 | 6.40 | 6,163,000 |
| 29 abr 2024 | 6.45 | 6.54 | 6.31 | 6.46 | 6.46 | 4,207,400 |
| 26 abr 2024 | 6.35 | 6.59 | 6.30 | 6.42 | 6.42 | 5,484,500 |
| 25 abr 2024 | 6.29 | 6.45 | 6.23 | 6.31 | 6.31 | 5,171,700 |
| 24 abr 2024 | 6.45 | 6.66 | 6.39 | 6.43 | 6.43 | 5,456,400 |
| 23 abr 2024 | 6.55 | 6.72 | 6.38 | 6.39 | 6.39 | 3,833,100 |
| 22 abr 2024 | 6.60 | 6.64 | 6.38 | 6.51 | 6.51 | 4,582,400 |
| 19 abr 2024 | 6.39 | 6.56 | 6.27 | 6.48 | 6.48 | 5,634,300 |
| 18 abr 2024 | 6.53 | 6.57 | 6.39 | 6.44 | 6.44 | 3,735,300 |
| 17 abr 2024 | 6.83 | 6.84 | 6.53 | 6.55 | 6.55 | 3,973,800 |
| 16 abr 2024 | 6.72 | 6.89 | 6.65 | 6.71 | 6.71 | 3,538,100 |
| 15 abr 2024 | 7.07 | 7.24 | 6.75 | 6.80 | 6.80 | 5,733,000 |
| 12 abr 2024 | 7.27 | 7.43 | 7.01 | 7.06 | 7.06 | 4,446,300 |
| 11 abr 2024 | 7.17 | 7.41 | 6.99 | 7.37 | 7.37 | 5,574,300 |
| 10 abr 2024 | 6.91 | 7.14 | 6.85 | 7.13 | 7.13 | 5,376,800 |
| 09 abr 2024 | 7.39 | 7.59 | 7.11 | 7.17 | 7.17 | 4,418,300 |
| 08 abr 2024 | 7.55 | 7.55 | 7.15 | 7.32 | 7.32 | 5,214,800 |
| 05 abr 2024 | 7.30 | 7.87 | 7.14 | 7.50 | 7.50 | 7,834,700 |
| 04 abr 2024 | 7.40 | 7.57 | 7.13 | 7.16 | 7.16 | 6,448,800 |
| 03 abr 2024 | 7.23 | 7.50 | 7.13 | 7.35 | 7.35 | 5,988,400 |
| 02 abr 2024 | 7.31 | 7.44 | 7.09 | 7.34 | 7.34 | 7,027,600 |
| 01 abr 2024 | 7.31 | 7.45 | 7.11 | 7.41 | 7.41 | 5,419,200 |
| 28 mar 2024 | 7.41 | 7.59 | 7.24 | 7.30 | 7.30 | 6,719,100 |
| 27 mar 2024 | 7.53 | 7.65 | 7.30 | 7.41 | 7.41 | 4,535,300 |
| 26 mar 2024 | 7.84 | 7.85 | 7.40 | 7.42 | 7.42 | 3,558,200 |
| 25 mar 2024 | 7.69 | 7.84 | 7.64 | 7.70 | 7.70 | 2,830,000 |
| 22 mar 2024 | 7.77 | 7.89 | 7.63 | 7.70 | 7.70 | 4,275,400 |
| 21 mar 2024 | 7.86 | 8.02 | 7.73 | 7.83 | 7.83 | 5,583,800 |
| 20 mar 2024 | 7.92 | 7.94 | 7.55 | 7.80 | 7.80 | 6,780,200 |
| 19 mar 2024 | 7.78 | 8.25 | 7.72 | 8.02 | 8.02 | 6,162,900 |
| 18 mar 2024 | 8.11 | 8.18 | 7.73 | 7.84 | 7.84 | 6,134,700 |
| 15 mar 2024 | 8.02 | 8.23 | 7.97 | 8.10 | 8.10 | 11,254,900 |
| 14 mar 2024 | 8.54 | 8.61 | 7.96 | 8.03 | 8.03 | 5,778,700 |
| 13 mar 2024 | 8.44 | 8.67 | 8.37 | 8.64 | 8.64 | 4,975,100 |
| 12 mar 2024 | 8.51 | 8.67 | 8.33 | 8.42 | 8.42 | 4,499,100 |
| 11 mar 2024 | 8.66 | 8.82 | 8.39 | 8.49 | 8.49 | 4,842,900 |
| 08 mar 2024 | 9.06 | 9.15 | 8.63 | 8.69 | 8.69 | 4,413,600 |
| 07 mar 2024 | 9.60 | 9.61 | 8.94 | 8.97 | 8.97 | 5,073,000 |
| 06 mar 2024 | 9.78 | 9.79 | 9.28 | 9.53 | 9.53 | 6,240,900 |
| 05 mar 2024 | 8.91 | 9.83 | 8.69 | 9.59 | 9.59 | 8,329,400 |
| 04 mar 2024 | 9.46 | 9.53 | 8.95 | 9.04 | 9.04 | 6,307,200 |
| 01 mar 2024 | 9.39 | 9.72 | 9.31 | 9.34 | 9.34 | 4,826,900 |
| 29 feb 2024 | 9.67 | 9.72 | 9.21 | 9.32 | 9.32 | 4,570,300 |
| 28 feb 2024 | 9.53 | 9.74 | 9.42 | 9.46 | 9.46 | 3,996,100 |
| 27 feb 2024 | 9.35 | 9.76 | 9.27 | 9.67 | 9.67 | 6,900,800 |
| 26 feb 2024 | 8.62 | 9.36 | 8.58 | 9.29 | 9.29 | 6,208,800 |
| 23 feb 2024 | 8.16 | 9.09 | 8.16 | 8.68 | 8.68 | 11,472,800 |
| 22 feb 2024 | 8.72 | 8.89 | 8.49 | 8.82 | 8.82 | 9,668,000 |
| 21 feb 2024 | 8.48 | 8.63 | 8.36 | 8.50 | 8.50 | 4,540,000 |
| 20 feb 2024 | 9.00 | 9.06 | 8.40 | 8.55 | 8.55 | 5,809,500 |
| 16 feb 2024 | 9.12 | 9.23 | 8.97 | 9.04 | 9.04 | 5,067,400 |
| 15 feb 2024 | 9.37 | 9.40 | 9.07 | 9.30 | 9.30 | 3,825,400 |
| 14 feb 2024 | 9.04 | 9.46 | 8.97 | 9.28 | 9.28 | 5,078,300 |
| 13 feb 2024 | 9.33 | 9.40 | 8.76 | 8.86 | 8.86 | 7,809,500 |
| 12 feb 2024 | 9.88 | 10.13 | 9.57 | 9.73 | 9.73 | 6,848,600 |
| 09 feb 2024 | 9.43 | 9.85 | 9.35 | 9.74 | 9.74 | 6,100,900 |
| 08 feb 2024 | 9.02 | 9.53 | 8.97 | 9.27 | 9.27 | 6,317,200 |
| 07 feb 2024 | 9.12 | 9.13 | 8.75 | 8.97 | 8.97 | 3,201,800 |
| 06 feb 2024 | 8.95 | 9.21 | 8.80 | 9.12 | 9.12 | 3,474,000 |
| 05 feb 2024 | 8.83 | 8.99 | 8.60 | 8.96 | 8.96 | 3,798,000 |
| 02 feb 2024 | 9.10 | 9.26 | 8.76 | 8.89 | 8.89 | 4,787,300 |
| 01 feb 2024 | 8.88 | 9.35 | 8.78 | 9.29 | 9.29 | 4,979,200 |
| 31 ene 2024 | 8.90 | 9.18 | 8.70 | 8.73 | 8.73 | 5,593,400 |
| 30 ene 2024 | 9.30 | 9.45 | 8.93 | 8.94 | 8.94 | 5,083,800 |
| 29 ene 2024 | 9.07 | 9.45 | 9.00 | 9.44 | 9.44 | 4,982,600 |
| 26 ene 2024 | 8.92 | 9.38 | 8.82 | 9.06 | 9.06 | 6,184,000 |
| 25 ene 2024 | 8.56 | 8.97 | 8.53 | 8.89 | 8.89 | 4,913,700 |
| 24 ene 2024 | 8.81 | 8.82 | 8.45 | 8.49 | 8.49 | 2,876,600 |
| 23 ene 2024 | 9.00 | 9.00 | 8.25 | 8.66 | 8.66 | 4,700,700 |
| 22 ene 2024 | 8.35 | 8.82 | 8.27 | 8.82 | 8.82 | 6,592,000 |
| 19 ene 2024 | 8.12 | 8.43 | 7.99 | 8.28 | 8.28 | 6,381,500 |
| 18 ene 2024 | 8.66 | 8.66 | 7.91 | 8.04 | 8.04 | 7,473,000 |
| 17 ene 2024 | 8.60 | 8.69 | 8.33 | 8.52 | 8.52 | 5,197,700 |
| 16 ene 2024 | 8.98 | 9.20 | 8.75 | 8.78 | 8.78 | 5,974,700 |
| 12 ene 2024 | 8.81 | 9.17 | 8.72 | 9.03 | 9.03 | 6,125,500 |
| 11 ene 2024 | 8.99 | 9.04 | 8.42 | 8.72 | 8.72 | 8,457,100 |
| 10 ene 2024 | 9.18 | 9.38 | 8.72 | 9.08 | 9.08 | 11,230,000 |
| 09 ene 2024 | 8.17 | 9.30 | 8.15 | 9.10 | 9.10 | 22,381,600 |
| 08 ene 2024 | 6.50 | 8.25 | 6.46 | 8.18 | 8.18 | 26,122,200 |
| 05 ene 2024 | 6.01 | 6.18 | 5.94 | 6.16 | 6.16 | 3,501,400 |
| 04 ene 2024 | 6.14 | 6.24 | 6.08 | 6.08 | 6.08 | 4,007,000 |
| 03 ene 2024 | 5.97 | 6.25 | 5.92 | 6.15 | 6.15 | 4,727,600 |
| 02 ene 2024 | 6.14 | 6.24 | 5.95 | 6.05 | 6.05 | 5,504,200 |
| 29 dic 2023 | 6.41 | 6.42 | 6.18 | 6.20 | 6.20 | 6,690,700 |
| 28 dic 2023 | 6.51 | 6.66 | 6.36 | 6.42 | 6.42 | 4,810,500 |
| 27 dic 2023 | 6.53 | 6.61 | 6.43 | 6.52 | 6.52 | 4,303,600 |
| 26 dic 2023 | 6.38 | 6.53 | 6.27 | 6.47 | 6.47 | 4,072,600 |
| 22 dic 2023 | 6.34 | 6.44 | 6.28 | 6.35 | 6.35 | 4,511,100 |
| 21 dic 2023 | 6.12 | 6.32 | 6.11 | 6.29 | 6.29 | 6,080,600 |
| 20 dic 2023 | 6.71 | 6.75 | 5.92 | 5.94 | 5.94 | 11,242,600 |
| 19 dic 2023 | 6.35 | 6.66 | 6.29 | 6.64 | 6.64 | 7,859,000 |
| 18 dic 2023 | 6.07 | 6.40 | 5.98 | 6.28 | 6.28 | 9,214,600 |
| 15 dic 2023 | 5.87 | 5.95 | 5.60 | 5.91 | 5.91 | 13,397,500 |
| 14 dic 2023 | 5.52 | 5.86 | 5.47 | 5.80 | 5.80 | 7,662,300 |
| 13 dic 2023 | 5.27 | 5.49 | 5.25 | 5.48 | 5.48 | 6,962,500 |
| 12 dic 2023 | 5.17 | 5.26 | 5.03 | 5.25 | 5.25 | 4,398,500 |
| 11 dic 2023 | 5.27 | 5.27 | 4.98 | 5.18 | 5.18 | 4,684,400 |
| 08 dic 2023 | 5.28 | 5.34 | 5.18 | 5.23 | 5.23 | 4,484,800 |
| 07 dic 2023 | 5.20 | 5.45 | 5.16 | 5.30 | 5.30 | 9,165,900 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.