Hot Features
프리미엄
Ardelyx Inc (ARDX)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.32 | -6.01503759398 | 5.32 | 6.07 | 4.98 | 6382573 | 5.52543223 | CS |
| 4 | 0.36 | 7.75862068966 | 4.64 | 6.07 | 4.555 | 4984625 | 5.23024779 | CS |
| 12 | -0.88 | -14.9659863946 | 5.88 | 6.53 | 4.32 | 4872941 | 5.25880944 | CS |
| 26 | -1.17 | -18.9627228525 | 6.17 | 7.18 | 4.32 | 3988972 | 5.58117308 | CS |
| 52 | -3.6 | -41.8604651163 | 8.6 | 10.13 | 4.32 | 4663219 | 6.78090291 | CS |
| 156 | 4.0849 | 446.388372855 | 0.9151 | 10.13 | 0.4902 | 5381532 | 4.13936108 | CS |
| 260 | -2.23 | -30.8437067773 | 7.23 | 10.13 | 0.4902 | 4919008 | 3.57925276 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 | 5.2699999 | 5.33 | 5 | 3081204 |
| 1736379300 | 5.34 | -0.07 | -1.29 | 5.3099999 | 5.38 | 5.1849999 | 3813276 |
| 1736292900 | 5.41 | 0.41 | 8.20 | 5.01 | 5.47 | 5 | 6069573 |
| 1736206500 | 5 | 0.03 | 0.60 | 5.0199999 | 5.18 | 4.97 | 3509940 |
| 1735947300 | 4.97 | -0.15 | -2.93 | 5.12 | 5.16 | 4.91 | 3822346 |
| 1735860900 | 5.12 | 0.05 | 0.99 | 5.03 | 5.35 | 5 | 4827701 |
| 1735688100 | 5.07 | -0.18 | -3.43 | 5.3099999 | 5.3099999 | 4.99 | 3379970 |
| 1735601700 | 5.25 | 0.04 | 0.77 | 5.1 | 5.265 | 5.035 | 4698818 |
| 1735342500 | 5.21 | 0.4 | 8.32 | 4.74 | 5.2599 | 4.615 | 7095329 |
| 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 | 3596121 |
| 1734737700 | 4.82 | 0.13 | 2.77 | 4.63 | 4.96 | 4.58 | 5041707 |
| 1734651300 | 4.69 | 0.08 | 1.74 | 4.67 | 4.76 | 4.53 | 5719867 |
| 1734564900 | 4.61 | -0.05 | -1.07 | 4.78 | 4.79 | 4.32 | 9152945 |
| 1734478500 | 4.66 | -0.73 | -13.54 | 5.33 | 5.4695 | 4.65 | 7425798 |
| 1734392100 | 5.39 | 0.17 | 3.26 | 5.17 | 5.445 | 5.12 | 2869627 |
| 1734132900 | 5.22 | -0.02 | -0.38 | 5.24 | 5.3099999 | 5.13 | 2127239 |
| 1734046500 | 5.24 | -0.08 | -1.50 | 5.3 | 5.3949999 | 5.19 | 2889956 |
| 1733960100 | 5.32 | 0.06 | 1.04 | 5.2699999 | 5.39 | 5.215 | 2582083 |
| 1733873700 | 5.265 | -0.01 | -0.09 | 5.2699999 | 5.42 | 5.2 | 3074261 |
| 1733787300 | 5.2699999 | -0.45 | -7.87 | 5.71 | 5.78 | 5.18 | 4755336 |
| 1733528100 | 5.72 | 0.22 | 4.00 | 5.54 | 5.87 | 5.47 | 3362071 |
| 1733441700 | 5.5 | -0.08 | -1.43 | 5.55 | 5.57 | 5.35 | 2782491 |
| 1733355300 | 5.58 | 0.08 | 1.45 | 5.53 | 5.84 | 5.465 | 4391243 |
| 1733268900 | 5.5 | -0.04 | -0.72 | 5.5 | 5.71 | 5.41 | 2681329 |
| 1733182500 | 5.54 | -0.13 | -2.29 | 5.7 | 5.7 | 5.5199999 | 4078412 |
| 1732917840 | 5.67 | -0.02 | -0.35 | 5.615 | 5.8 | 5.615 | 2615720 |
| 1732750500 | 5.69 | 0.34 | 6.36 | 5.43 | 5.725 | 5.32 | 3879823 |
| 1732664100 | 5.35 | 0.1 | 1.90 | 5.23 | 5.37 | 5.16 | 3037099 |
| 1732577700 | 5.25 | -0.06 | -1.13 | 5.3 | 5.5 | 5.24 | 4140678 |
| 1732318500 | 5.3099999 | 0.19 | 3.71 | 5.1 | 5.345 | 5.0599999 | 3796050 |
| 1732232100 | 5.12 | 0.2 | 4.07 | 4.94 | 5.24 | 4.82 | 3745463 |
| 1732145700 | 4.92 | 0.13 | 2.71 | 4.75 | 4.96 | 4.68 | 4357911 |
| 1732059300 | 4.79 | -0.17 | -3.43 | 4.93 | 4.96 | 4.63 | 4661314 |
| 1731972900 | 4.96 | -0.01 | -0.20 | 4.92 | 5.0599999 | 4.714 | 5919379 |
| 1731713700 | 4.97 | 0.26 | 5.52 | 4.85 | 5.0599999 | 4.69 | 8068798 |
| 1731627300 | 4.71 | 0.21 | 4.67 | 4.5 | 4.8 | 4.43 | 6608315 |
| 1731540900 | 4.5 | -0.09 | -1.96 | 4.6 | 4.695 | 4.5 | 5323565 |
| 1731454500 | 4.59 | -0.31 | -6.23 | 4.85 | 4.925 | 4.46 | 6130717 |
| 1731368100 | 4.8949999 | -0.18 | -3.45 | 4.9 | 4.94 | 4.349 | 10685848 |
| 1731108900 | 5.07 | -1.31 | -20.53 | 5.7699999 | 5.8702 | 4.83 | 17383717 |
| 1731022500 | 6.38 | -0.11 | -1.69 | 6.35 | 6.53 | 6.24 | 3635379 |
| 1730936100 | 6.49 | 0.77 | 13.46 | 5.89 | 6.5199999 | 5.675 | 7810520 |
| 1730849700 | 5.72 | -0.17 | -2.89 | 5.84 | 5.9 | 5.65 | 3888592 |
| 1730763300 | 5.89 | -0.2 | -3.28 | 5.96 | 6.05 | 5.76 | 5031587 |
| 1730500500 | 6.09 | 0.22 | 3.75 | 6 | 6.44 | 5.88 | 8209615 |
| 1730414100 | 5.87 | -0.02 | -0.34 | 5.9 | 6.005 | 5.8 | 6033422 |
| 1730327700 | 5.89 | -0.12 | -2.00 | 6 | 6.05 | 5.87 | 2414739 |
| 1730241300 | 6.01 | 0.11 | 1.86 | 5.88 | 6.0199999 | 5.8 | 1900009 |
| 1730154900 | 5.9 | 0.13 | 2.25 | 5.82 | 6 | 5.8 | 2286439 |
| 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 | 3066360 |
| 1729722900 | 5.58 | -0.2 | -3.46 | 5.76 | 5.785 | 5.55 | 2988427 |
| 1729636500 | 5.78 | -0.1 | -1.70 | 5.83 | 5.89 | 5.65 | 2298841 |
| 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 |
