Ardelyx Inc

ARDX
🏛️ Mexiko →
122.20
Letzte Aktualisierung: 2025-09-25
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 110.33 110.33 110.33 110.33 0.0M
2023-12-28 110.33 110.33 110.33 110.33 0.0M
2023-12-27 110.00 110.00 110.00 105.00 0.0M
2023-12-26 105.00 105.00 105.00 105.00 0.0M
2023-12-22 105.00 105.00 105.00 105.00 0.0M
2023-12-21 105.00 105.00 105.00 105.00 0.0M
2023-12-20 105.00 105.00 105.00 105.00 0.0M
2023-12-19 111.50 111.50 111.50 100.33 0.0M
2023-12-18 100.33 100.33 100.33 100.33 0.0M
2023-12-15 100.50 100.50 100.50 100.33 0.0M
2023-12-14 87.70 87.70 87.70 87.70 0.0M
2023-12-13 87.70 87.70 87.70 87.70 0.0M
2023-12-11 87.70 87.70 87.70 87.70 0.0M
2023-12-08 87.95 87.95 87.95 87.95 0.0M
2023-12-07 87.95 87.95 87.95 87.95 0.0M
2023-12-06 87.95 87.95 87.95 87.95 0.0M
2023-12-05 87.95 87.95 87.95 87.95 0.0M
2023-12-04 64.05 64.05 64.05 64.05 0.0M
2023-12-01 64.05 64.05 64.05 64.05 0.0M
2023-11-30 64.05 64.05 64.05 64.05 0.0M
2023-11-29 64.05 64.05 64.05 64.05 0.0M
2023-11-28 64.05 64.05 64.05 64.05 0.0M
2023-11-27 64.05 64.05 64.05 64.05 0.0M
2023-11-24 64.05 64.05 64.05 64.05 0.0M
2023-11-23 64.05 64.05 64.05 64.05 0.0M
2023-11-22 64.05 64.05 64.05 64.05 0.0M
2023-11-21 64.05 64.05 64.05 64.05 0.0M
2023-11-17 64.05 64.05 64.05 64.05 0.0M
2023-11-16 64.05 64.05 64.05 64.05 0.0M
2023-11-15 64.05 64.05 64.05 64.05 0.0M
2023-11-14 64.05 64.05 64.05 64.05 0.0M
2023-11-13 64.05 64.05 64.05 64.05 0.0M
2023-11-10 64.05 64.05 64.05 64.05 0.0M
2023-11-09 64.05 64.05 64.05 64.05 0.0M
2023-11-08 64.05 64.05 64.05 64.05 0.0M
2023-11-07 64.05 64.05 64.05 64.05 0.0M
2023-11-06 64.05 64.05 64.05 64.05 0.0M
2023-11-03 64.05 64.05 64.05 64.05 0.0M
2023-11-01 64.05 64.05 64.05 64.05 0.0M
2023-10-31 64.05 64.05 64.05 64.05 0.0M
2023-10-30 64.05 64.05 64.05 64.05 0.0M
2023-10-27 64.05 64.05 64.05 64.05 0.0M
2023-10-26 64.05 64.05 64.05 64.05 0.0M
2023-10-25 64.05 64.05 64.05 64.05 0.0M
2023-10-24 64.05 64.05 64.05 64.05 0.0M
2023-10-23 64.05 64.05 64.05 64.05 0.0M
2023-10-20 67.20 67.20 67.20 67.20 0.0M
2023-10-19 66.20 66.20 66.20 66.20 0.0M
2023-10-18 68.70 68.70 68.70 68.70 0.0M
2023-10-17 68.70 68.70 68.70 68.70 0.0M
2023-10-16 68.70 68.70 68.70 68.70 0.0M
2023-10-13 68.70 68.70 68.70 68.70 0.0M
2023-10-12 68.70 68.70 68.70 68.70 0.0M
2023-10-11 68.70 68.70 68.70 68.70 0.0M
2023-10-10 68.70 68.70 68.70 68.70 0.0M
2023-10-09 68.70 68.70 68.70 68.70 0.0M
2023-10-06 68.70 68.70 68.70 68.70 0.0M
2023-10-05 68.70 68.70 68.70 68.70 0.0M
2023-10-04 68.70 68.70 68.70 68.70 0.0M
2023-10-03 68.70 68.70 68.70 68.70 0.0M
2023-10-02 68.70 68.70 68.70 68.70 0.0M
2023-09-29 68.70 68.70 68.70 68.70 0.0M
2023-09-28 68.70 68.70 68.70 68.70 0.0M
2023-09-27 68.70 68.70 68.70 68.70 0.0M
2023-09-26 68.70 68.70 68.70 68.70 0.0M
2023-09-25 68.70 68.70 68.70 68.70 0.0M
2023-09-22 68.70 68.70 68.70 68.70 0.0M
2023-09-21 68.70 68.70 68.70 68.70 0.0M
2023-09-20 68.70 68.70 68.70 68.70 0.0M
2023-09-19 68.70 68.70 68.70 68.70 0.0M
2023-09-18 68.70 68.70 68.70 68.70 0.0M
2023-09-15 68.70 68.70 68.70 68.70 0.0M
2023-09-14 68.70 68.70 68.70 68.70 0.0M
2023-09-13 68.70 68.70 68.70 68.70 0.0M
2023-09-12 68.70 68.70 68.70 68.70 0.0M
2023-09-11 68.70 68.70 68.70 68.70 0.0M
2023-09-08 68.70 68.70 68.70 68.70 0.0M
2023-09-07 68.70 68.70 68.70 68.70 0.0M
2023-09-06 68.70 68.70 68.70 68.70 0.0M
2023-09-05 68.70 68.70 68.70 68.70 0.0M
2023-09-04 68.70 68.70 68.70 68.70 0.0M
2023-09-01 68.70 68.70 68.70 68.70 0.0M
2023-08-31 68.70 68.70 68.70 68.70 0.0M
2023-08-30 68.70 68.70 68.70 68.70 0.0M
2023-08-29 68.70 68.70 68.70 68.70 0.0M
2023-08-28 68.70 68.70 68.70 68.70 0.0M
2023-08-25 68.70 68.70 68.70 68.70 0.0M
2023-08-24 68.70 68.70 68.70 68.70 0.0M
2023-08-23 68.70 68.70 68.70 68.70 0.0M
2023-08-22 68.70 68.70 68.70 68.70 0.0M
2023-08-21 68.70 68.70 68.70 68.70 0.0M
2023-08-18 68.70 68.70 68.70 68.70 0.0M
2023-08-17 68.70 68.70 68.70 68.70 0.0M
2023-08-16 68.70 68.70 68.70 68.70 0.0M
2023-08-15 68.70 68.70 68.70 68.70 0.0M
2023-08-14 68.70 68.70 68.70 68.70 0.0M
2023-08-11 68.70 68.70 68.70 68.70 0.0M
2023-08-10 68.70 68.70 68.70 68.70 0.0M
2023-08-09 68.70 68.70 68.70 68.70 0.0M
2023-08-08 68.70 68.70 68.70 68.70 0.0M
2023-08-07 68.70 68.70 68.70 68.70 0.0M
2023-08-04 68.70 68.70 68.70 68.70 0.0M
2023-08-03 69.75 69.75 69.75 67.80 0.0M
2023-08-02 67.80 67.80 67.80 67.80 0.0M
2023-08-01 69.30 69.30 69.30 69.30 0.0M
2023-07-31 69.30 69.30 69.30 69.30 0.0M
2023-07-28 69.30 69.30 69.30 69.30 0.0M
2023-07-27 69.30 69.30 69.30 69.30 0.0M
2023-07-26 69.30 69.30 69.30 69.30 0.0M
2023-07-25 69.30 69.30 69.30 69.30 0.0M
2023-07-24 69.30 69.30 69.30 69.30 0.0M
2023-07-21 69.30 69.30 69.30 69.30 0.0M
2023-07-20 69.30 69.30 69.30 69.30 0.0M
2023-07-19 69.30 69.30 69.30 69.30 0.0M
2023-07-18 69.30 69.30 69.30 69.30 0.0M
2023-07-17 69.30 69.30 69.30 69.30 0.0M
2023-07-14 69.30 69.30 69.30 69.30 0.0M
2023-07-13 69.30 69.30 69.30 69.30 0.0M
2023-07-12 69.30 69.30 69.30 69.30 0.0M
2023-07-11 69.30 69.30 69.30 69.30 0.0M
2023-07-10 69.30 69.30 69.30 69.30 0.0M
2023-07-07 69.30 69.30 69.30 69.30 0.0M
2023-07-06 69.30 69.30 69.30 69.30 0.0M
2023-07-05 69.30 69.30 69.30 69.30 0.0M
2023-07-04 69.30 69.30 69.30 69.30 0.0M
2023-07-03 69.30 69.30 69.30 69.30 0.0M
2023-06-30 69.30 69.30 69.30 69.30 0.0M
2023-06-29 69.30 69.30 69.30 69.30 0.0M
2023-06-28 69.30 69.30 69.30 69.30 0.0M
2023-06-27 69.30 69.30 69.30 69.30 0.0M
2023-06-26 69.30 69.30 69.30 69.30 0.0M
2023-06-23 69.30 69.30 69.30 69.30 0.0M
2023-06-22 69.30 69.30 69.30 69.30 0.0M
2023-06-21 69.30 69.30 69.30 69.30 0.0M
2023-06-20 69.30 69.30 69.30 69.30 0.0M
2023-06-19 69.30 69.30 69.30 69.30 0.0M
2023-06-16 69.30 69.30 69.30 69.30 0.0M
2023-06-15 69.30 69.30 69.30 69.30 0.0M
2023-06-14 69.30 69.30 69.30 69.30 0.0M
2023-06-13 69.30 69.30 69.30 69.30 0.0M
2023-06-12 69.30 69.30 69.30 69.30 0.0M
2023-06-09 84.37 84.37 84.37 84.37 0.0M
2023-06-08 84.37 84.37 84.37 84.37 0.0M
2023-06-07 84.37 84.37 84.37 84.37 0.0M
2023-06-06 84.37 84.37 84.37 84.37 0.0M
2023-06-05 84.37 84.37 84.37 84.37 0.0M
2023-06-02 84.37 84.37 84.37 84.37 0.0M
2023-06-01 84.37 84.37 84.37 84.37 0.0M
2023-05-31 84.37 84.37 84.37 84.37 0.0M
2023-05-30 84.37 84.37 84.37 84.37 0.0M
2023-05-29 84.37 84.37 84.37 84.37 0.0M
2023-05-26 84.37 84.37 84.37 84.37 0.0M
2023-05-25 84.37 84.37 84.37 84.37 0.0M
2023-05-24 84.37 84.37 84.37 84.37 0.0M
2023-05-23 84.37 84.37 84.37 84.37 0.0M
2023-05-22 84.37 84.37 84.37 84.37 0.0M
2023-05-19 84.37 84.37 84.37 84.37 0.0M
2023-05-18 84.37 84.37 84.37 84.37 0.0M
2023-05-17 84.37 84.37 84.37 84.37 0.0M
2023-05-16 84.37 84.37 84.37 84.37 0.0M
2023-05-15 84.37 84.37 84.37 84.37 0.0M
2023-05-12 84.37 84.37 84.37 84.37 0.0M
2023-05-11 84.37 84.37 84.37 84.37 0.0M
2023-05-10 84.37 84.37 84.37 84.37 0.0M
2023-05-09 84.37 84.37 84.37 84.37 0.0M
2023-05-08 84.37 84.37 84.37 84.37 0.0M
2023-05-05 84.37 84.37 84.37 84.37 0.0M
2023-05-04 81.65 81.65 81.65 80.50 0.0M
2023-05-03 80.30 80.30 80.30 80.30 0.0M
2023-05-02 80.30 80.30 80.30 80.30 0.0M
2023-04-28 80.30 80.30 80.30 80.30 0.0M
2023-04-27 84.36 84.36 84.36 84.36 0.0M