Ardelyx Inc (ARDX)

ARDX
🏛️ 미국 →
5.54
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 2.59 2.86 2.53 2.85 13.8M
2022-12-29 2.50 2.67 2.14 2.53 35.2M
2022-12-28 2.37 2.57 2.26 2.51 6.6M
2022-12-27 2.42 2.55 2.28 2.39 10.2M
2022-12-23 2.34 2.43 2.17 2.41 8.2M
2022-12-22 2.07 2.34 2.05 2.33 10.4M
2022-12-21 1.87 2.12 1.82 2.09 7.3M
2022-12-20 1.73 1.88 1.73 1.87 5.1M
2022-12-19 1.82 1.87 1.70 1.76 9.3M
2022-12-16 1.91 2.00 1.82 1.96 8.2M
2022-12-15 1.98 2.01 1.92 1.94 5.1M
2022-12-14 1.98 2.04 1.91 1.97 6.2M
2022-12-13 1.97 2.02 1.90 1.98 5.7M
2022-12-12 1.79 2.04 1.75 2.01 10.3M
2022-12-09 1.80 1.84 1.76 1.78 3.4M
2022-12-08 1.79 1.88 1.76 1.82 3.6M
2022-12-07 1.83 1.86 1.77 1.79 3.4M
2022-12-06 1.89 1.91 1.79 1.83 4.2M
2022-12-05 1.86 1.98 1.84 1.86 5.3M
2022-12-02 1.72 1.89 1.68 1.85 7.8M
2022-12-01 1.75 1.84 1.71 1.75 5.7M
2022-11-30 1.71 1.77 1.67 1.72 4.6M
2022-11-29 1.77 1.80 1.64 1.75 8.1M
2022-11-28 1.78 1.83 1.73 1.77 7.6M
2022-11-25 1.77 1.94 1.73 1.84 6.8M
2022-11-23 1.81 1.86 1.76 1.77 7.8M
2022-11-22 2.05 2.08 1.84 1.85 15.2M
2022-11-21 2.02 2.13 1.94 2.07 24.4M
2022-11-18 1.81 2.19 1.76 2.08 82.1M
2022-11-17 1.97 1.98 1.56 1.72 129.6M
2022-11-16 1.22 1.22 1.22 1.22 3.4M
2022-11-15 1.30 1.35 1.16 1.22 14.9M
2022-11-14 1.30 1.87 1.25 1.26 34.0M
2022-11-11 1.28 1.37 1.23 1.25 6.6M
2022-11-10 1.26 1.32 1.21 1.27 4.0M
2022-11-09 1.28 1.30 1.18 1.23 4.5M
2022-11-08 1.41 1.42 1.30 1.30 3.3M
2022-11-07 1.49 1.49 1.23 1.40 5.4M
2022-11-04 1.49 1.50 1.43 1.48 2.8M
2022-11-03 1.49 1.54 1.42 1.48 2.5M
2022-11-02 1.58 1.58 1.47 1.47 3.0M
2022-11-01 1.51 1.59 1.51 1.57 2.3M
2022-10-31 1.46 1.57 1.45 1.50 3.5M
2022-10-28 1.40 1.47 1.36 1.45 2.1M
2022-10-27 1.43 1.44 1.35 1.38 2.2M
2022-10-26 1.39 1.44 1.34 1.40 3.0M
2022-10-25 1.44 1.48 1.34 1.36 3.6M
2022-10-24 1.49 1.50 1.42 1.43 1.6M
2022-10-21 1.44 1.52 1.38 1.48 2.1M
2022-10-20 1.43 1.53 1.41 1.44 2.0M
2022-10-19 1.52 1.52 1.37 1.41 2.7M
2022-10-18 1.52 1.55 1.49 1.52 1.8M
2022-10-17 1.42 1.53 1.41 1.48 2.7M
2022-10-14 1.42 1.48 1.38 1.38 2.0M
2022-10-13 1.34 1.43 1.30 1.39 1.9M
2022-10-12 1.42 1.43 1.36 1.36 1.6M
2022-10-11 1.40 1.47 1.35 1.41 1.9M
2022-10-10 1.53 1.53 1.38 1.41 3.3M
2022-10-07 1.59 1.60 1.50 1.55 2.4M
2022-10-06 1.51 1.64 1.50 1.61 4.7M
2022-10-05 1.35 1.54 1.33 1.51 4.1M
2022-10-04 1.35 1.42 1.33 1.37 4.3M
2022-10-03 1.20 1.34 1.16 1.34 4.9M
2022-09-30 1.15 1.26 1.14 1.19 3.1M
2022-09-29 1.16 1.17 1.11 1.13 2.1M
2022-09-28 1.15 1.22 1.14 1.18 3.0M
2022-09-27 1.16 1.19 1.13 1.15 2.0M
2022-09-26 1.13 1.19 1.10 1.13 1.7M
2022-09-23 1.13 1.16 1.09 1.13 3.5M
2022-09-22 1.25 1.25 1.18 1.19 2.3M
2022-09-21 1.27 1.32 1.24 1.25 2.1M
2022-09-20 1.33 1.33 1.27 1.28 1.5M
2022-09-19 1.29 1.35 1.25 1.33 1.9M
2022-09-16 1.38 1.38 1.30 1.31 4.1M
2022-09-15 1.34 1.39 1.33 1.37 1.6M
2022-09-14 1.44 1.44 1.32 1.38 4.0M
2022-09-13 1.31 1.48 1.30 1.44 12.3M
2022-09-12 1.30 1.35 1.20 1.33 4.3M
2022-09-09 1.36 1.38 1.23 1.28 5.7M
2022-09-08 1.22 1.36 1.21 1.34 9.1M
2022-09-07 1.13 1.22 1.12 1.20 6.1M
2022-09-06 1.10 1.20 1.09 1.13 5.8M
2022-09-02 0.99 1.11 0.98 1.09 19.1M
2022-09-01 0.95 0.99 0.90 0.98 2.2M
2022-08-31 0.94 0.97 0.92 0.95 0.9M
2022-08-30 1.00 1.00 0.82 0.92 3.5M
2022-08-29 1.02 1.02 0.96 1.00 2.2M
2022-08-26 1.07 1.07 1.00 1.01 1.5M
2022-08-25 1.03 1.09 1.03 1.07 8.8M
2022-08-24 1.00 1.06 0.99 1.05 6.1M
2022-08-23 1.01 1.02 0.98 1.00 2.2M
2022-08-22 0.99 1.02 0.95 1.00 2.6M
2022-08-19 1.06 1.06 1.01 1.02 2.1M
2022-08-18 1.08 1.08 1.00 1.06 2.2M
2022-08-17 1.00 1.16 0.98 1.08 7.0M
2022-08-16 0.99 1.02 0.97 1.00 2.5M
2022-08-15 0.92 0.97 0.92 0.97 4.1M
2022-08-12 0.91 0.94 0.89 0.93 2.0M
2022-08-11 0.91 0.93 0.88 0.89 2.4M
2022-08-10 0.91 0.92 0.87 0.91 1.6M
2022-08-09 0.91 0.91 0.82 0.88 1.6M
2022-08-08 0.90 0.92 0.87 0.91 2.8M
2022-08-05 0.75 0.87 0.73 0.85 2.4M
2022-08-04 0.77 0.86 0.76 0.82 2.4M
2022-08-03 0.69 0.80 0.69 0.76 2.5M
2022-08-02 0.66 0.73 0.66 0.69 1.4M
2022-08-01 0.69 0.71 0.66 0.67 1.0M
2022-07-29 0.71 0.71 0.67 0.70 0.7M
2022-07-28 0.69 0.71 0.66 0.69 1.0M
2022-07-27 0.68 0.70 0.66 0.68 0.6M
2022-07-26 0.67 0.70 0.64 0.68 0.8M
2022-07-25 0.69 0.72 0.67 0.67 1.0M
2022-07-22 0.71 0.74 0.70 0.70 0.8M
2022-07-21 0.75 0.75 0.72 0.72 0.7M
2022-07-20 0.69 0.75 0.69 0.74 1.7M
2022-07-19 0.69 0.71 0.67 0.70 0.8M
2022-07-18 0.72 0.75 0.67 0.68 2.0M
2022-07-15 0.68 0.71 0.65 0.70 3.1M
2022-07-14 0.74 0.74 0.69 0.69 1.3M
2022-07-13 0.67 0.76 0.64 0.74 2.4M
2022-07-12 0.66 0.70 0.63 0.70 2.4M
2022-07-11 0.70 0.71 0.65 0.66 1.5M
2022-07-08 0.67 0.72 0.67 0.70 2.4M
2022-07-07 0.63 0.68 0.61 0.68 3.0M
2022-07-06 0.61 0.64 0.60 0.62 1.5M
2022-07-05 0.57 0.62 0.57 0.61 1.6M
2022-07-01 0.58 0.61 0.58 0.59 1.8M
2022-06-30 0.58 0.62 0.57 0.59 6.8M
2022-06-29 0.57 0.58 0.56 0.58 1.0M
2022-06-28 0.60 0.61 0.57 0.57 1.7M
2022-06-27 0.59 0.63 0.57 0.61 3.2M
2022-06-24 0.59 0.63 0.59 0.59 12.9M
2022-06-23 0.60 0.61 0.57 0.60 7.7M
2022-06-22 0.56 0.64 0.55 0.61 3.6M
2022-06-21 0.60 0.62 0.55 0.58 5.8M
2022-06-17 0.51 0.58 0.51 0.57 4.5M
2022-06-16 0.52 0.53 0.49 0.52 2.4M
2022-06-15 0.52 0.55 0.50 0.55 2.6M
2022-06-14 0.56 0.58 0.50 0.51 2.5M
2022-06-13 0.60 0.60 0.52 0.53 3.6M
2022-06-10 0.66 0.68 0.60 0.61 2.8M
2022-06-09 0.69 0.70 0.66 0.67 1.9M
2022-06-08 0.69 0.76 0.69 0.71 1.9M
2022-06-07 0.64 0.72 0.63 0.70 4.1M
2022-06-06 0.67 0.69 0.63 0.64 2.9M
2022-06-03 0.63 0.70 0.63 0.67 2.2M
2022-06-02 0.62 0.66 0.61 0.64 1.2M
2022-06-01 0.66 0.67 0.61 0.62 1.3M
2022-05-31 0.66 0.70 0.63 0.66 1.5M
2022-05-27 0.64 0.67 0.60 0.66 1.7M
2022-05-26 0.61 0.65 0.60 0.62 2.4M
2022-05-25 0.62 0.62 0.59 0.61 1.1M
2022-05-24 0.63 0.64 0.58 0.60 2.0M
2022-05-23 0.66 0.66 0.62 0.63 1.2M
2022-05-20 0.68 0.69 0.62 0.65 1.4M
2022-05-19 0.68 0.70 0.66 0.68 2.0M
2022-05-18 0.68 0.70 0.66 0.66 1.7M
2022-05-17 0.66 0.70 0.65 0.69 1.7M
2022-05-16 0.68 0.69 0.64 0.65 1.9M
2022-05-13 0.68 0.70 0.64 0.65 2.2M
2022-05-12 0.59 0.67 0.59 0.64 2.2M
2022-05-11 0.70 0.70 0.58 0.58 3.9M
2022-05-10 0.72 0.77 0.70 0.72 1.7M
2022-05-09 0.80 0.80 0.71 0.72 2.6M
2022-05-06 0.80 0.82 0.76 0.81 3.3M
2022-05-05 0.94 0.94 0.81 0.84 2.2M
2022-05-04 0.90 0.94 0.85 0.91 2.6M
2022-05-03 0.83 0.90 0.83 0.89 3.2M
2022-05-02 0.80 0.85 0.78 0.84 2.1M
2022-04-29 0.84 0.86 0.81 0.82 2.0M
2022-04-28 0.89 0.90 0.84 0.85 3.1M
2022-04-27 0.90 0.92 0.85 0.88 3.6M
2022-04-26 0.95 0.96 0.87 0.90 6.3M
2022-04-25 1.03 1.08 0.91 0.99 42.6M
2022-04-22 0.74 0.77 0.73 0.75 0.9M
2022-04-21 0.78 0.79 0.74 0.75 1.1M
2022-04-20 0.82 0.82 0.75 0.77 1.4M
2022-04-19 0.80 0.81 0.78 0.79 2.1M
2022-04-18 0.87 0.89 0.80 0.80 2.6M
2022-04-14 0.91 0.91 0.87 0.89 1.5M
2022-04-13 0.86 0.93 0.85 0.90 1.8M
2022-04-12 0.92 0.93 0.83 0.86 2.7M
2022-04-11 0.99 1.00 0.87 0.91 2.5M
2022-04-08 1.06 1.07 0.95 0.96 3.9M
2022-04-07 1.13 1.13 1.05 1.06 2.7M
2022-04-06 1.07 1.15 1.05 1.08 3.5M
2022-04-05 1.18 1.19 1.10 1.11 3.6M
2022-04-04 1.09 1.38 1.06 1.17 11.7M
2022-04-01 1.09 1.10 1.05 1.07 1.8M
2022-03-31 1.09 1.12 1.06 1.07 2.1M
2022-03-30 1.08 1.10 1.04 1.08 7.7M
2022-03-29 1.08 1.08 1.03 1.07 2.3M
2022-03-28 1.06 1.10 1.04 1.06 1.8M
2022-03-25 1.05 1.13 1.03 1.06 2.9M
2022-03-24 1.12 1.13 1.07 1.10 1.7M
2022-03-23 1.13 1.16 1.10 1.11 2.6M
2022-03-22 1.09 1.13 1.06 1.12 2.8M
2022-03-21 1.08 1.10 1.05 1.06 2.4M
2022-03-18 1.07 1.09 1.03 1.08 3.5M
2022-03-17 0.92 1.08 0.92 1.04 3.1M
2022-03-16 0.91 0.97 0.90 0.96 3.6M
2022-03-15 0.90 0.92 0.82 0.92 2.2M
2022-03-14 0.92 0.95 0.90 0.91 1.5M
2022-03-11 0.94 1.00 0.92 0.93 2.4M
2022-03-10 0.95 0.96 0.91 0.94 1.4M
2022-03-09 0.92 0.95 0.91 0.95 2.4M
2022-03-08 0.94 0.97 0.86 0.91 3.0M
2022-03-07 0.92 1.00 0.88 0.97 3.8M
2022-03-04 0.97 1.03 0.88 0.92 4.1M
2022-03-03 0.86 0.99 0.83 0.95 6.6M
2022-03-02 0.82 0.96 0.81 0.85 11.8M
2022-03-01 0.75 0.82 0.70 0.73 3.2M
2022-02-28 0.79 0.80 0.76 0.77 2.1M
2022-02-25 0.70 0.79 0.70 0.79 3.2M
2022-02-24 0.59 0.71 0.58 0.71 2.4M
2022-02-23 0.68 0.70 0.65 0.65 1.6M
2022-02-22 0.69 0.71 0.67 0.68 1.5M
2022-02-18 0.71 0.71 0.68 0.69 1.4M
2022-02-17 0.72 0.74 0.70 0.70 1.5M
2022-02-16 0.74 0.74 0.70 0.74 1.4M
2022-02-15 0.69 0.74 0.68 0.73 2.7M
2022-02-14 0.69 0.70 0.67 0.67 1.7M
2022-02-11 0.69 0.72 0.66 0.68 3.2M
2022-02-10 0.77 0.79 0.70 0.71 6.3M
2022-02-09 0.78 0.81 0.78 0.78 3.1M
2022-02-08 0.78 0.79 0.75 0.79 2.6M
2022-02-07 0.82 0.83 0.78 0.79 1.5M
2022-02-04 0.78 0.81 0.76 0.80 2.6M
2022-02-03 0.79 0.80 0.77 0.77 2.2M
2022-02-02 0.85 0.86 0.80 0.81 1.9M
2022-02-01 0.85 0.86 0.80 0.84 1.6M
2022-01-31 0.81 0.86 0.79 0.83 3.2M
2022-01-28 0.78 0.80 0.75 0.79 1.8M
2022-01-27 0.81 0.82 0.76 0.77 2.4M
2022-01-26 0.86 0.87 0.80 0.80 3.1M
2022-01-25 0.84 0.88 0.83 0.85 2.4M
2022-01-24 0.81 0.84 0.75 0.83 4.0M
2022-01-21 0.88 0.89 0.83 0.84 3.1M
2022-01-20 0.92 0.94 0.88 0.88 2.3M
2022-01-19 0.90 0.92 0.88 0.90 3.2M
2022-01-18 0.92 0.92 0.88 0.89 3.3M
2022-01-14 0.91 0.94 0.89 0.93 2.6M
2022-01-13 0.96 0.99 0.91 0.92 4.1M
2022-01-12 1.01 1.02 0.95 0.95 3.6M
2022-01-11 0.96 1.03 0.96 1.01 1.9M
2022-01-10 1.00 1.02 0.97 1.00 3.1M
2022-01-07 1.01 1.03 0.97 1.00 2.4M
2022-01-06 1.02 1.04 0.93 0.99 4.8M
2022-01-05 1.08 1.12 1.00 1.02 5.6M
2022-01-04 1.16 1.18 1.07 1.10 5.6M
2022-01-03 1.12 1.20 1.07 1.18 6.0M