Munich - Delayed Quote EUR
Ardelyx Inc (41X.MU)
3.6740
-1.1230
(-23.41%)
At close: May 2 at 5:25:25 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 2, 2025 | 3.8990 | 3.9060 | 3.6740 | 3.6740 | 3.6740 | 637 |
| Apr 30, 2025 | 4.7190 | 4.7970 | 4.7190 | 4.7970 | 4.7970 | - |
| Apr 29, 2025 | 4.6420 | 4.7210 | 4.6420 | 4.7210 | 4.7210 | - |
| Apr 28, 2025 | 4.5470 | 4.6690 | 4.5470 | 4.6690 | 4.6690 | - |
| Apr 25, 2025 | 4.3740 | 4.4560 | 4.3740 | 4.4560 | 4.4560 | - |
| Apr 24, 2025 | 4.1990 | 4.3440 | 4.1990 | 4.3440 | 4.3440 | - |
| Apr 23, 2025 | 4.2200 | 4.2200 | 4.2040 | 4.2040 | 4.2040 | - |
| Apr 22, 2025 | 3.8990 | 4.0540 | 3.8990 | 4.0540 | 4.0540 | - |
| Apr 17, 2025 | 4.0650 | 4.0670 | 4.0650 | 4.0670 | 4.0670 | - |
| Apr 16, 2025 | 4.0020 | 4.0020 | 4.0010 | 4.0010 | 4.0010 | - |
| Apr 15, 2025 | 3.9700 | 4.0340 | 3.9700 | 4.0340 | 4.0340 | - |
| Apr 14, 2025 | 3.8600 | 3.9550 | 3.8600 | 3.9550 | 3.9550 | - |
| Apr 11, 2025 | 3.7610 | 3.7610 | 3.6870 | 3.6870 | 3.6870 | - |
| Apr 10, 2025 | 4.0480 | 4.0480 | 3.7070 | 3.7070 | 3.7070 | - |
| Apr 9, 2025 | 3.7590 | 3.7590 | 3.7150 | 3.7150 | 3.7150 | - |
| Apr 8, 2025 | 4.0760 | 4.2390 | 4.0760 | 4.2390 | 4.2390 | - |
| Apr 7, 2025 | 3.8980 | 3.9110 | 3.8980 | 3.9110 | 3.9110 | - |
| Apr 4, 2025 | 4.2050 | 4.2310 | 4.2050 | 4.2310 | 4.2310 | - |
| Apr 3, 2025 | 4.2250 | 4.2250 | 4.1290 | 4.1290 | 4.1290 | - |
| Apr 2, 2025 | 4.3770 | 4.4530 | 4.3770 | 4.4530 | 4.4530 | - |
| Apr 1, 2025 | 4.4740 | 4.5100 | 4.4740 | 4.5100 | 4.5100 | - |
| Mar 31, 2025 | 4.5510 | 4.5510 | 4.5100 | 4.5100 | 4.5100 | - |
| Mar 28, 2025 | 4.6870 | 4.6870 | 4.6870 | 4.6870 | 4.6870 | - |
| Mar 27, 2025 | 4.6570 | 4.6570 | 4.6090 | 4.6090 | 4.6090 | - |
| Mar 26, 2025 | 4.7490 | 4.7490 | 4.5980 | 4.5980 | 4.5980 | - |
| Mar 25, 2025 | 4.8160 | 4.8160 | 4.7650 | 4.7650 | 4.7650 | - |
| Mar 24, 2025 | 4.7160 | 4.7930 | 4.7160 | 4.7930 | 4.7930 | - |
| Mar 21, 2025 | 4.9960 | 4.9960 | 4.8720 | 4.8720 | 4.8720 | - |
| Mar 20, 2025 | 4.8800 | 4.9600 | 4.8800 | 4.9600 | 4.9600 | - |
| Mar 19, 2025 | 4.8280 | 4.8280 | 4.7790 | 4.7790 | 4.7790 | - |
| Mar 18, 2025 | 4.9220 | 4.9220 | 4.8510 | 4.8510 | 4.8510 | - |
| Mar 17, 2025 | 4.7500 | 4.9210 | 4.7500 | 4.9210 | 4.9210 | - |
| Mar 14, 2025 | 4.9800 | 4.9800 | 4.9560 | 4.9560 | 4.9560 | - |
| Mar 13, 2025 | 4.9460 | 5.0100 | 4.9460 | 5.0100 | 5.0100 | - |
| Mar 12, 2025 | 5.1040 | 5.1040 | 4.9940 | 4.9940 | 4.9940 | - |
| Mar 11, 2025 | 4.7880 | 4.8260 | 4.7880 | 4.8260 | 4.8260 | - |
| Mar 10, 2025 | 4.8510 | 4.8510 | 4.8460 | 4.8460 | 4.8460 | - |
| Mar 7, 2025 | 4.8840 | 4.8840 | 4.8630 | 4.8630 | 4.8630 | - |
| Mar 6, 2025 | 4.9820 | 5.0460 | 4.9820 | 5.0460 | 5.0460 | - |
| Mar 5, 2025 | 5.0580 | 5.0580 | 4.9780 | 4.9780 | 4.9780 | - |
| Mar 4, 2025 | 4.7920 | 4.9210 | 4.7920 | 4.9210 | 4.9210 | - |
| Mar 3, 2025 | 5.0900 | 5.0900 | 5.0040 | 5.0040 | 5.0040 | - |
| Feb 28, 2025 | 4.9440 | 5.0780 | 4.9440 | 5.0780 | 5.0780 | - |
| Feb 27, 2025 | 4.9860 | 5.1240 | 4.9860 | 5.1240 | 5.1240 | - |
| Feb 26, 2025 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | - |
| Feb 25, 2025 | 4.8140 | 4.8140 | 4.7080 | 4.7080 | 4.7080 | - |
| Feb 24, 2025 | 4.8060 | 4.8250 | 4.8060 | 4.8250 | 4.8250 | - |
| Feb 21, 2025 | 5.3600 | 5.3600 | 5.0540 | 5.0540 | 5.0540 | - |
| Feb 20, 2025 | 6.0600 | 6.0600 | 5.3320 | 5.3320 | 5.3320 | - |
| Feb 19, 2025 | 6.0160 | 6.2160 | 6.0160 | 6.2160 | 6.2160 | - |
| Feb 18, 2025 | 5.5640 | 5.9060 | 5.5640 | 5.9060 | 5.9060 | - |
| Feb 17, 2025 | 5.4580 | 5.5560 | 5.4580 | 5.5560 | 5.5560 | - |
| Feb 14, 2025 | 5.3840 | 5.4180 | 5.3840 | 5.4180 | 5.4180 | - |
| Feb 13, 2025 | 5.1660 | 5.2480 | 5.1660 | 5.2480 | 5.2480 | - |
| Feb 12, 2025 | 5.2620 | 5.2740 | 5.2620 | 5.2740 | 5.2740 | - |
| Feb 11, 2025 | 5.2800 | 5.3180 | 5.2800 | 5.3180 | 5.3180 | - |
| Feb 10, 2025 | 5.3480 | 5.3480 | 5.2960 | 5.2960 | 5.2960 | - |
| Feb 7, 2025 | 5.3920 | 5.3960 | 5.3920 | 5.3960 | 5.3960 | - |
| Feb 6, 2025 | 5.2640 | 5.4380 | 5.2640 | 5.4380 | 5.4380 | - |
| Feb 5, 2025 | 5.2560 | 5.4040 | 5.2560 | 5.4040 | 5.4040 | - |
| Feb 4, 2025 | 5.0640 | 5.1680 | 5.0640 | 5.1680 | 5.1680 | - |
| Feb 3, 2025 | 5.0460 | 5.1580 | 5.0460 | 5.1580 | 5.1580 | - |
| Jan 31, 2025 | 5.1140 | 5.1600 | 5.1140 | 5.1600 | 5.1600 | - |
| Jan 30, 2025 | 5.2060 | 5.2880 | 5.2060 | 5.2880 | 5.2880 | - |
| Jan 29, 2025 | 5.1920 | 5.1920 | 5.1840 | 5.1840 | 5.1840 | - |
| Jan 28, 2025 | 5.1660 | 5.1660 | 5.1040 | 5.1040 | 5.1040 | - |
| Jan 27, 2025 | 5.1700 | 5.3320 | 5.1700 | 5.3320 | 5.3320 | - |
| Jan 24, 2025 | 5.1880 | 5.1880 | 5.1280 | 5.1280 | 5.1280 | - |
| Jan 23, 2025 | 5.0000 | 5.4300 | 5.0000 | 5.4300 | 5.4300 | - |
| Jan 22, 2025 | 4.6600 | 4.8040 | 4.6600 | 4.8040 | 4.8040 | - |
| Jan 21, 2025 | 4.7770 | 4.7770 | 4.7690 | 4.7690 | 4.7690 | - |
| Jan 20, 2025 | 4.7960 | 4.7960 | 4.7710 | 4.7710 | 4.7710 | - |
| Jan 17, 2025 | 4.9600 | 4.9600 | 4.9290 | 4.9290 | 4.9290 | - |
| Jan 16, 2025 | 5.1700 | 5.1700 | 4.9310 | 4.9310 | 4.9310 | - |
| Jan 15, 2025 | 5.4000 | 5.4340 | 5.4000 | 5.4340 | 5.4340 | - |
| Jan 14, 2025 | 5.6820 | 5.6820 | 5.5760 | 5.5760 | 5.5760 | - |
| Jan 13, 2025 | 4.8900 | 5.1100 | 4.8900 | 5.1100 | 5.1100 | - |
| Jan 10, 2025 | 5.1020 | 5.1020 | 4.9100 | 4.9100 | 4.9100 | - |
| Jan 9, 2025 | 5.1140 | 5.1140 | 5.0920 | 5.0920 | 5.0920 | - |
| Jan 8, 2025 | 5.1020 | 5.1260 | 5.1020 | 5.1260 | 5.1260 | - |
| Jan 7, 2025 | 4.7440 | 5.0460 | 4.7440 | 5.0460 | 5.0460 | - |
| Jan 6, 2025 | 4.7720 | 4.8140 | 4.7720 | 4.8140 | 4.8140 | - |
| Jan 3, 2025 | 4.9240 | 4.9240 | 4.8320 | 4.8320 | 4.8320 | - |
| Jan 2, 2025 | 4.8360 | 5.0540 | 4.8360 | 5.0540 | 5.0540 | - |
| Dec 30, 2024 | 4.9660 | 4.9660 | 4.8980 | 4.8980 | 4.8980 | - |
| Dec 27, 2024 | 4.5650 | 4.5680 | 4.5650 | 4.5680 | 4.5680 | - |
| Dec 23, 2024 | 4.5720 | 4.5720 | 4.4860 | 4.4860 | 4.4860 | - |
| Dec 20, 2024 | 4.4560 | 4.6890 | 4.4560 | 4.6890 | 4.6890 | - |
| Dec 19, 2024 | 4.4110 | 4.5210 | 4.4110 | 4.5210 | 4.5210 | - |
| Dec 18, 2024 | 4.4100 | 4.5190 | 4.1850 | 4.1850 | 4.1850 | 1,500 |
| Dec 17, 2024 | 5.1020 | 5.1020 | 4.9380 | 4.9380 | 4.9380 | - |
| Dec 16, 2024 | 4.9220 | 5.0680 | 4.9220 | 5.0680 | 5.0680 | - |
| Dec 13, 2024 | 4.9460 | 4.9460 | 4.8910 | 4.8910 | 4.8910 | - |
| Dec 12, 2024 | 4.9900 | 5.0360 | 4.9900 | 5.0360 | 5.0360 | - |
| Dec 11, 2024 | 4.9420 | 5.0100 | 4.9420 | 5.0100 | 5.0100 | - |
| Dec 10, 2024 | 4.9200 | 5.0840 | 4.9200 | 5.0840 | 5.0840 | - |
| Dec 9, 2024 | 5.3540 | 5.3540 | 5.0680 | 5.0680 | 5.0680 | - |
| Dec 6, 2024 | 5.1180 | 5.4500 | 5.1180 | 5.4500 | 5.4500 | - |
| Dec 5, 2024 | 5.3040 | 5.3040 | 5.1660 | 5.1660 | 5.1660 | 400 |
| Dec 4, 2024 | 5.1620 | 5.4900 | 5.1620 | 5.4900 | 5.4900 | - |
| Dec 3, 2024 | 5.2160 | 5.3840 | 5.2160 | 5.3840 | 5.3840 | - |
| Dec 2, 2024 | 5.3620 | 5.3620 | 5.3400 | 5.3400 | 5.3400 | - |
| Nov 29, 2024 | 5.3380 | 5.3920 | 5.3380 | 5.3920 | 5.3920 | - |
| Nov 28, 2024 | 5.3420 | 5.3460 | 5.3420 | 5.3460 | 5.3460 | - |
| Nov 27, 2024 | 5.0420 | 5.1920 | 5.0420 | 5.1920 | 5.1920 | - |
| Nov 26, 2024 | 4.9300 | 5.0260 | 4.9300 | 5.0260 | 5.0260 | - |
| Nov 25, 2024 | 5.0160 | 5.1520 | 5.0160 | 5.1520 | 5.1520 | - |
| Nov 22, 2024 | 4.8770 | 5.0440 | 4.8770 | 5.0440 | 5.0440 | - |
| Nov 21, 2024 | 4.5770 | 4.7800 | 4.5770 | 4.7800 | 4.7800 | - |
| Nov 20, 2024 | 4.4730 | 4.5790 | 4.4730 | 4.5790 | 4.5790 | - |
| Nov 19, 2024 | 4.5810 | 4.6350 | 4.4610 | 4.4610 | 4.4610 | 1,000 |
| Nov 18, 2024 | 4.6530 | 4.6680 | 4.6530 | 4.6680 | 4.6680 | - |
| Nov 15, 2024 | 4.5370 | 4.6860 | 4.5370 | 4.6860 | 4.6860 | - |
| Nov 14, 2024 | 4.2070 | 4.3710 | 4.2070 | 4.3710 | 4.3710 | - |
| Nov 13, 2024 | 4.2730 | 4.3440 | 4.2730 | 4.3440 | 4.3440 | - |
| Nov 12, 2024 | 4.5230 | 4.5230 | 4.3400 | 4.3400 | 4.3400 | - |
| Nov 11, 2024 | 4.6910 | 4.6910 | 4.5200 | 4.5200 | 4.5200 | - |
| Nov 8, 2024 | 5.7500 | 5.7500 | 4.6160 | 4.6160 | 4.6160 | - |
| Nov 7, 2024 | 5.8660 | 5.8660 | 5.7840 | 5.7840 | 5.7840 | - |
| Nov 6, 2024 | 5.3340 | 5.4140 | 5.3340 | 5.4140 | 5.4140 | - |
| Nov 5, 2024 | 5.3160 | 5.3160 | 5.2880 | 5.2880 | 5.2880 | - |
| Nov 4, 2024 | 5.4820 | 5.4820 | 5.4420 | 5.4420 | 5.4420 | - |
| Nov 1, 2024 | 5.5200 | 5.7420 | 5.5200 | 5.7420 | 5.7420 | - |
| Oct 31, 2024 | 5.3940 | 5.3940 | 5.3880 | 5.3880 | 5.3880 | - |
| Oct 30, 2024 | 5.4980 | 5.4980 | 5.4600 | 5.4600 | 5.4600 | - |
| Oct 29, 2024 | 5.4200 | 5.4540 | 5.4200 | 5.4540 | 5.4540 | - |
| Oct 28, 2024 | 5.3060 | 5.4320 | 5.3060 | 5.4320 | 5.4320 | - |
| Oct 25, 2024 | 5.3840 | 5.4020 | 5.3840 | 5.4020 | 5.4020 | - |
| Oct 24, 2024 | 5.1000 | 5.3420 | 5.1000 | 5.3420 | 5.3420 | - |
| Oct 23, 2024 | 5.1940 | 5.1940 | 5.1680 | 5.1680 | 5.1680 | - |
| Oct 22, 2024 | 5.3840 | 5.3840 | 5.3180 | 5.3180 | 5.3180 | - |
| Oct 21, 2024 | 5.3100 | 5.3680 | 5.3100 | 5.3680 | 5.3680 | - |
| Oct 18, 2024 | 5.3280 | 5.3960 | 5.3280 | 5.3960 | 5.3960 | - |
| Oct 17, 2024 | 5.3320 | 5.3320 | 5.2200 | 5.2200 | 5.2200 | - |
| Oct 16, 2024 | 5.4720 | 5.4720 | 5.4240 | 5.4240 | 5.4240 | - |
| Oct 15, 2024 | 5.4380 | 5.4740 | 5.4380 | 5.4740 | 5.4740 | - |
| Oct 14, 2024 | 5.4460 | 5.5080 | 5.4460 | 5.5080 | 5.5080 | - |
| Oct 11, 2024 | 5.4420 | 5.4980 | 5.4420 | 5.4980 | 5.4980 | - |
| Oct 10, 2024 | 5.3020 | 5.4020 | 5.3020 | 5.4020 | 5.4020 | - |
| Oct 9, 2024 | 5.3720 | 5.4460 | 5.3720 | 5.4460 | 5.4460 | - |
| Oct 8, 2024 | 5.5640 | 5.5640 | 5.5080 | 5.5080 | 5.5080 | - |
| Oct 7, 2024 | 6.1440 | 6.1440 | 5.6120 | 5.6120 | 5.6120 | - |
| Oct 4, 2024 | 5.9840 | 6.1460 | 5.9700 | 6.1460 | 6.1460 | 300 |
| Oct 3, 2024 | 6.1980 | 6.1980 | 6.1900 | 6.1900 | 6.1900 | - |
| Oct 2, 2024 | 6.0860 | 6.2360 | 6.0860 | 6.2360 | 6.2360 | - |
| Oct 1, 2024 | 6.1040 | 6.1040 | 5.8700 | 5.8700 | 5.8700 | - |
| Sep 30, 2024 | 5.8800 | 6.2000 | 5.8800 | 6.2000 | 6.2000 | - |
| Sep 27, 2024 | 5.5820 | 6.0520 | 5.5820 | 6.0520 | 6.0520 | - |
| Sep 26, 2024 | 5.3920 | 5.5380 | 5.3920 | 5.5380 | 5.5380 | - |
| Sep 25, 2024 | 5.2200 | 5.3960 | 5.2200 | 5.3960 | 5.3960 | - |
| Sep 24, 2024 | 5.2380 | 5.2380 | 5.2300 | 5.2300 | 5.2300 | - |
| Sep 23, 2024 | 5.4700 | 5.4700 | 5.3880 | 5.3880 | 5.3880 | - |
| Sep 20, 2024 | 5.2780 | 5.3320 | 5.2780 | 5.3320 | 5.3320 | - |
| Sep 19, 2024 | 5.2900 | 5.4400 | 5.2900 | 5.4400 | 5.4400 | - |
| Sep 18, 2024 | 5.4600 | 5.4600 | 5.3520 | 5.3520 | 5.3520 | - |
| Sep 17, 2024 | 5.5200 | 5.5860 | 5.5200 | 5.5220 | 5.5220 | 2,800 |
| Sep 16, 2024 | 5.6040 | 5.6620 | 5.6040 | 5.6620 | 5.6620 | - |
| Sep 13, 2024 | 5.5420 | 5.6360 | 5.5420 | 5.6360 | 5.6360 | - |
| Sep 12, 2024 | 5.3200 | 5.4720 | 5.3200 | 5.4720 | 5.4720 | - |
| Sep 11, 2024 | 5.0640 | 5.1660 | 5.0640 | 5.1660 | 5.1660 | - |
| Sep 10, 2024 | 5.0840 | 5.1720 | 5.0840 | 5.1720 | 5.1720 | - |
| Sep 9, 2024 | 4.9900 | 5.1900 | 4.9900 | 5.1900 | 5.1900 | - |
| Sep 6, 2024 | 5.1480 | 5.1480 | 5.0800 | 5.0800 | 5.0800 | - |
| Sep 5, 2024 | 5.0520 | 5.1420 | 5.0520 | 5.1420 | 5.1420 | - |
| Sep 4, 2024 | 5.0620 | 5.1080 | 5.0620 | 5.1080 | 5.1080 | - |
| Sep 3, 2024 | 5.4520 | 5.4520 | 5.3900 | 5.3900 | 5.3900 | - |
| Sep 2, 2024 | 5.5440 | 5.5440 | 5.4500 | 5.4500 | 5.4500 | - |
| Aug 30, 2024 | 5.4860 | 5.4880 | 5.4860 | 5.4880 | 5.4880 | - |
| Aug 29, 2024 | 5.4360 | 5.5780 | 5.4360 | 5.5160 | 5.5160 | 100 |
| Aug 28, 2024 | 5.5100 | 5.5100 | 5.4460 | 5.4460 | 5.4460 | - |
| Aug 27, 2024 | 5.5020 | 5.5020 | 5.4380 | 5.4380 | 5.4380 | - |
| Aug 26, 2024 | 5.5880 | 5.6680 | 5.5880 | 5.6680 | 5.6680 | - |
| Aug 23, 2024 | 5.3840 | 5.7220 | 5.3840 | 5.7220 | 5.7220 | - |
| Aug 22, 2024 | 5.6280 | 5.6280 | 5.6280 | 5.6280 | 5.6280 | - |
| Aug 21, 2024 | 5.3840 | 5.3840 | 5.3840 | 5.3840 | 5.3840 | - |
| Aug 20, 2024 | 5.3440 | 5.3440 | 5.3440 | 5.3440 | 5.3440 | - |
| Aug 19, 2024 | 5.2280 | 5.2280 | 5.2280 | 5.2280 | 5.2280 | - |
| Aug 16, 2024 | 5.2460 | 5.2460 | 5.2460 | 5.2460 | 5.2460 | - |
| Aug 15, 2024 | 5.1180 | 5.1180 | 5.1180 | 5.1180 | 5.1180 | - |
| Aug 14, 2024 | 5.2120 | 5.2120 | 5.2120 | 5.2120 | 5.2120 | - |
| Aug 13, 2024 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | - |
| Aug 12, 2024 | 5.1380 | 5.1380 | 5.1380 | 5.1380 | 5.1380 | - |
| Aug 9, 2024 | 5.2840 | 5.2840 | 5.2840 | 5.2840 | 5.2840 | - |
| Aug 8, 2024 | 5.0220 | 5.0220 | 5.0220 | 5.0220 | 5.0220 | - |
| Aug 7, 2024 | 5.4580 | 5.4580 | 5.4580 | 5.4580 | 5.4580 | - |
| Aug 6, 2024 | 5.3660 | 5.3660 | 5.3320 | 5.3320 | 5.3320 | 1,876 |
| Aug 5, 2024 | 5.3640 | 5.3640 | 5.3640 | 5.3640 | 5.3640 | - |
| Aug 2, 2024 | 5.4760 | 5.4760 | 5.4760 | 5.4760 | 5.4760 | - |
| Aug 1, 2024 | 5.1420 | 5.1420 | 5.1420 | 5.1420 | 5.1420 | - |
| Jul 31, 2024 | 5.0580 | 5.0580 | 5.0580 | 5.0580 | 5.0580 | - |
| Jul 30, 2024 | 5.1680 | 5.1680 | 5.1680 | 5.1680 | 5.1680 | - |
| Jul 29, 2024 | 5.1360 | 5.1360 | 5.1360 | 5.1360 | 5.1360 | - |
| Jul 26, 2024 | 4.9660 | 4.9660 | 4.9660 | 4.9660 | 4.9660 | - |
| Jul 25, 2024 | 5.1280 | 5.1280 | 5.1280 | 5.1280 | 5.1280 | - |
| Jul 24, 2024 | 5.1860 | 5.1860 | 5.1860 | 5.1860 | 5.1860 | - |
| Jul 23, 2024 | 5.1680 | 5.1680 | 5.1680 | 5.1680 | 5.1680 | - |
| Jul 22, 2024 | 5.0220 | 5.0220 | 5.0220 | 5.0220 | 5.0220 | - |
| Jul 19, 2024 | 5.0160 | 5.0160 | 5.0160 | 5.0160 | 5.0160 | - |
| Jul 18, 2024 | 5.2260 | 5.2260 | 5.2260 | 5.2260 | 5.2260 | - |
| Jul 17, 2024 | 5.6240 | 5.6240 | 5.6240 | 5.6240 | 5.6240 | - |
| Jul 16, 2024 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | - |
| Jul 15, 2024 | 5.3540 | 5.3540 | 5.3540 | 5.3540 | 5.3540 | - |
| Jul 12, 2024 | 5.3320 | 5.3320 | 5.3320 | 5.3320 | 5.3320 | - |
| Jul 11, 2024 | 5.0660 | 5.0660 | 5.0660 | 5.0660 | 5.0660 | - |
| Jul 10, 2024 | 5.0920 | 5.2180 | 5.0920 | 5.2180 | 5.2180 | 80 |
| Jul 9, 2024 | 4.9660 | 4.9660 | 4.9660 | 4.9660 | 4.9660 | - |
| Jul 8, 2024 | 4.7940 | 4.8790 | 4.7940 | 4.8790 | 4.8790 | 150 |
| Jul 5, 2024 | 4.8480 | 4.8480 | 4.8480 | 4.8480 | 4.8480 | - |
| Jul 4, 2024 | 4.8580 | 4.8580 | 4.8580 | 4.8580 | 4.8580 | - |
| Jul 3, 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | - |
| Jul 2, 2024 | 6.9880 | 6.9880 | 6.9880 | 6.9880 | 6.9880 | - |
| Jul 1, 2024 | 6.7760 | 6.7760 | 6.7760 | 6.7760 | 6.7760 | - |
| Jun 28, 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | - |
| Jun 27, 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | - |
| Jun 26, 2024 | 5.5620 | 5.5620 | 5.5620 | 5.5620 | 5.5620 | - |
| Jun 25, 2024 | 5.7680 | 5.9040 | 5.7680 | 5.9040 | 5.9040 | 50 |
| Jun 24, 2024 | 5.6820 | 5.6820 | 5.6820 | 5.6820 | 5.6820 | - |
| Jun 21, 2024 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | - |
| Jun 20, 2024 | 5.5180 | 5.5180 | 5.5180 | 5.5180 | 5.5180 | - |
| Jun 19, 2024 | 5.4720 | 5.4720 | 5.4720 | 5.4720 | 5.4720 | - |
| Jun 18, 2024 | 5.7900 | 5.7900 | 5.7900 | 5.7900 | 5.7900 | - |
| Jun 17, 2024 | 5.8820 | 5.8820 | 5.8820 | 5.8820 | 5.8820 | - |
| Jun 14, 2024 | 5.9700 | 5.9700 | 5.9700 | 5.9700 | 5.9700 | - |
| Jun 13, 2024 | 6.2020 | 6.2020 | 6.2020 | 6.2020 | 6.2020 | - |
| Jun 12, 2024 | 6.0860 | 6.0860 | 6.0860 | 6.0860 | 6.0860 | - |
| Jun 11, 2024 | 5.8780 | 5.8780 | 5.8780 | 5.8780 | 5.8780 | - |
| Jun 10, 2024 | 5.9380 | 5.9380 | 5.9380 | 5.9380 | 5.9380 | - |
| Jun 7, 2024 | 6.1460 | 6.1460 | 6.1460 | 6.1460 | 6.1460 | - |
| Jun 6, 2024 | 6.4540 | 6.4540 | 6.4540 | 6.4540 | 6.4540 | - |
| Jun 5, 2024 | 6.2520 | 6.2520 | 6.2520 | 6.2520 | 6.2520 | - |
| Jun 4, 2024 | 6.2440 | 6.2440 | 6.2440 | 6.2440 | 6.2440 | - |
| Jun 3, 2024 | 6.2580 | 6.2580 | 6.2580 | 6.2580 | 6.2580 | - |
| May 31, 2024 | 6.1860 | 6.1860 | 6.1860 | 6.1860 | 6.1860 | - |
| May 30, 2024 | 5.9920 | 5.9920 | 5.9920 | 5.9920 | 5.9920 | - |
| May 29, 2024 | 6.2860 | 6.2860 | 6.2860 | 6.2860 | 6.2860 | - |
| May 28, 2024 | 6.3520 | 6.3520 | 6.3520 | 6.3520 | 6.3520 | - |
| May 27, 2024 | 6.2220 | 6.2220 | 6.2220 | 6.2220 | 6.2220 | - |
| May 24, 2024 | 6.7720 | 6.7720 | 6.7720 | 6.7720 | 6.7720 | - |
| May 23, 2024 | 7.1640 | 7.1640 | 7.1640 | 7.1640 | 7.1640 | - |
| May 22, 2024 | 7.0540 | 7.0540 | 7.0540 | 7.0540 | 7.0540 | - |
| May 21, 2024 | 7.1700 | 7.1700 | 7.1700 | 7.1700 | 7.1700 | - |
| May 20, 2024 | 7.1100 | 7.1100 | 7.1100 | 7.1100 | 7.1100 | - |
| May 17, 2024 | 7.1060 | 7.1060 | 7.1060 | 7.1060 | 7.1060 | - |
| May 16, 2024 | 7.1320 | 7.1320 | 7.1320 | 7.1320 | 7.1320 | - |
| May 15, 2024 | 7.0900 | 7.0900 | 7.0900 | 7.0900 | 7.0900 | - |
| May 14, 2024 | 7.3620 | 7.3620 | 7.3620 | 7.3620 | 7.3620 | - |
| May 13, 2024 | 7.1520 | 7.1520 | 7.1520 | 7.1520 | 7.1520 | - |
| May 10, 2024 | 7.3960 | 7.3960 | 7.3960 | 7.3960 | 7.3960 | - |
| May 9, 2024 | 7.7940 | 7.7940 | 7.4720 | 7.4720 | 7.4720 | 500 |
| May 8, 2024 | 8.5700 | 8.5700 | 8.5700 | 8.5700 | 8.5700 | - |
| May 7, 2024 | 8.3720 | 8.3720 | 8.3720 | 8.3720 | 8.3720 | - |
| May 6, 2024 | 8.1120 | 8.1120 | 8.1120 | 8.1120 | 8.1120 | - |
| May 3, 2024 | 7.1440 | 7.1440 | 7.1440 | 7.1440 | 7.1440 | - |
| May 2, 2024 | 6.1480 | 6.1480 | 6.1480 | 6.1480 | 6.1480 | - |
Related Tickers
7SS.MU Brii Biosciences Ltd
0.2220
+2.78%
473A.SG Adaptimmune Therapeutics PLC
0.2440
+1.67%
IMR.F AC Immune SA
1.3940
-1.27%
MDG1.DE Medigene AG
0.1335
-27.64%
OCS Oculis Holding AG
18.87
+6.43%
ACET Adicet Bio, Inc.
0.6700
+6.60%
NKTX Nkarta, Inc.
2.0900
+1.95%
ADAP Adaptimmune Therapeutics plc
0.2859
+3.93%