Australia markets closed

Ardelyx Inc (41X.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
6.68+0.52 (+8.44%)
As of 08:02AM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20246.686.686.686.686.68-
02 May 20246.156.286.156.166.16175
30 Apr 20245.956.225.956.016.01-
29 Apr 20245.965.975.895.975.97-
26 Apr 20245.836.065.836.066.06-
25 Apr 20245.906.055.825.865.861,050
24 Apr 20245.916.065.915.985.98-
23 Apr 20246.066.166.046.046.04-
22 Apr 20246.046.046.016.016.01-
19 Apr 20246.006.055.876.036.03-
18 Apr 20246.046.046.026.026.02-
17 Apr 20246.196.276.186.186.18-
16 Apr 20246.296.426.296.326.32-
15 Apr 20246.576.716.476.506.50-
12 Apr 20246.806.806.736.736.73-
11 Apr 20246.556.746.526.746.74-
10 Apr 20246.526.536.466.536.53-
09 Apr 20246.706.706.646.646.64-
08 Apr 20246.896.896.616.616.61-
05 Apr 20246.556.556.556.556.55-
04 Apr 20246.716.716.716.716.71-
03 Apr 20246.756.756.756.756.75-
02 Apr 20246.826.826.826.826.82-
28 Mar 20246.886.886.886.886.88-
27 Mar 20246.846.966.806.806.802,500
26 Mar 20247.027.026.826.826.824,000
25 Mar 20247.067.167.067.167.16-
22 Mar 20247.147.147.087.087.08-
21 Mar 20247.147.207.147.207.20-
20 Mar 20247.347.347.007.007.00-
19 Mar 20247.107.547.107.367.36-
18 Mar 20247.367.367.147.187.18-
15 Mar 20247.327.387.287.387.382,000
14 Mar 20247.807.807.807.807.80-
13 Mar 20247.667.827.667.807.80-
12 Mar 20247.707.767.687.687.68-
11 Mar 20247.687.887.687.887.88500
08 Mar 20248.148.268.048.048.04-
07 Mar 20248.628.628.228.228.22-
06 Mar 20248.808.848.708.708.70-
05 Mar 20248.228.728.008.728.722,500
04 Mar 20248.448.788.288.328.3220
01 Mar 20248.508.508.508.508.50-
29 Feb 20248.608.608.488.488.481,000
28 Feb 20248.849.008.848.848.842,000
27 Feb 20248.488.788.428.688.683,000
26 Feb 20247.888.407.888.408.402,500
23 Feb 20247.188.087.108.088.082,700
22 Feb 20247.867.867.867.867.86-
21 Feb 20247.827.827.827.827.82-
20 Feb 20248.168.168.128.128.121,000
19 Feb 20248.308.308.228.228.22250
16 Feb 20248.568.568.368.388.38350
15 Feb 20248.768.768.448.448.44-
14 Feb 20248.248.648.248.528.521,100
13 Feb 20248.908.908.908.908.90-
12 Feb 20249.109.469.109.169.16284
09 Feb 20248.509.008.509.009.00198
08 Feb 20248.228.628.228.468.46100
07 Feb 20248.348.348.188.268.26-
06 Feb 20248.308.568.288.288.28150
05 Feb 20248.168.168.088.088.08-
02 Feb 20248.348.348.348.348.34-
01 Feb 20248.028.128.028.108.10100
31 Jan 20248.208.448.208.268.261,160
30 Jan 20248.588.588.588.588.58-
29 Jan 20248.128.128.128.128.1280
26 Jan 20248.068.348.068.348.34-
25 Jan 20247.688.047.688.048.04-
24 Jan 20247.907.907.787.807.80-
23 Jan 20248.068.067.667.827.82-
22 Jan 20247.547.847.547.847.84-
19 Jan 20247.287.507.287.507.50150
18 Jan 20247.747.747.287.387.38-
17 Jan 20247.987.987.707.747.742,500
16 Jan 20248.048.408.048.248.24260
15 Jan 20248.068.068.068.068.06-
12 Jan 20247.808.207.808.068.062,180
11 Jan 20248.068.147.827.827.823,590
10 Jan 20248.248.408.128.228.22790
09 Jan 20247.608.207.408.028.024,901
08 Jan 20245.545.545.545.545.54-
05 Jan 20245.525.605.485.605.60-
04 Jan 20245.625.625.565.585.58-
03 Jan 20245.465.645.465.585.58-
02 Jan 20245.725.725.505.525.521,000
29 Dec 20235.725.725.725.725.72-
28 Dec 20235.786.005.785.845.846,775
27 Dec 20235.825.905.785.785.78800
22 Dec 20235.625.805.625.765.76700
21 Dec 20235.365.485.365.485.481,500
20 Dec 20236.006.005.605.605.601,600
19 Dec 20235.745.905.745.905.905,000
18 Dec 20235.385.765.385.765.762,200
15 Dec 20235.205.405.205.345.34290
14 Dec 20234.975.164.975.165.16-
13 Dec 20234.775.024.774.874.87690
12 Dec 20234.704.774.704.774.77800
11 Dec 20234.854.854.654.764.76800
08 Dec 20234.864.874.864.874.87-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...