Stuttgart - Delayed Quote EUR
Ardelyx Inc (41X.SG)
3.0990
-0.1030
(-3.22%)
At close: June 13 at 9:56:24 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 |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 3.1500 | 3.1880 | 3.0990 | 3.0990 | 3.0990 | - |
| Jun 12, 2025 | 3.1590 | 3.3620 | 3.1590 | 3.2020 | 3.2020 | 2,500 |
| Jun 11, 2025 | 3.2180 | 3.2430 | 3.1500 | 3.1500 | 3.1500 | - |
| Jun 10, 2025 | 3.2480 | 3.3520 | 3.2480 | 3.2790 | 3.2790 | - |
| Jun 9, 2025 | 3.2110 | 3.2320 | 3.1890 | 3.2320 | 3.2320 | - |
| Jun 6, 2025 | 3.1450 | 3.1450 | 3.1450 | 3.1450 | 3.1450 | - |
| Jun 5, 2025 | 3.2010 | 3.2010 | 3.1620 | 3.1620 | 3.1620 | - |
| Jun 4, 2025 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | - |
| Jun 3, 2025 | 3.3160 | 3.3160 | 3.3160 | 3.3160 | 3.3160 | - |
| Jun 2, 2025 | 3.2510 | 3.3540 | 3.2510 | 3.3540 | 3.3540 | - |
| May 30, 2025 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | - |
| May 29, 2025 | 3.4820 | 3.4820 | 3.4520 | 3.4720 | 3.4720 | - |
| May 28, 2025 | 3.4620 | 3.4730 | 3.4620 | 3.4730 | 3.4730 | - |
| May 27, 2025 | 3.4760 | 3.4820 | 3.4760 | 3.4820 | 3.4820 | - |
| May 26, 2025 | 3.4660 | 3.4820 | 3.4660 | 3.4820 | 3.4820 | - |
| May 23, 2025 | 3.4520 | 3.4910 | 3.4520 | 3.4910 | 3.4910 | - |
| May 22, 2025 | 3.4790 | 3.4980 | 3.4790 | 3.4980 | 3.4980 | - |
| May 21, 2025 | 3.6000 | 3.6000 | 3.5370 | 3.5370 | 3.5370 | - |
| May 20, 2025 | 3.6050 | 3.7190 | 3.6050 | 3.7190 | 3.7190 | - |
| May 19, 2025 | 3.3590 | 3.5400 | 3.3590 | 3.5400 | 3.5400 | - |
| May 16, 2025 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
| May 15, 2025 | 2.8780 | 3.0120 | 2.8780 | 3.0120 | 3.0120 | - |
| May 14, 2025 | 3.0010 | 3.0010 | 2.9170 | 2.9170 | 2.9170 | - |
| May 13, 2025 | 3.1520 | 3.1520 | 3.0280 | 3.0280 | 3.0280 | - |
| May 12, 2025 | 3.2220 | 3.2220 | 3.1620 | 3.1710 | 3.1710 | - |
| May 9, 2025 | 3.2050 | 3.2050 | 3.1980 | 3.1980 | 3.1980 | - |
| May 8, 2025 | 3.2560 | 3.2560 | 3.2520 | 3.2520 | 3.2520 | - |
| May 7, 2025 | 3.4450 | 3.4450 | 3.2410 | 3.2410 | 3.2410 | - |
| May 6, 2025 | 3.2410 | 3.4250 | 3.2410 | 3.4250 | 3.4250 | - |
| May 5, 2025 | 3.5910 | 3.5910 | 3.5910 | 3.5910 | 3.5910 | - |
| May 2, 2025 | 3.9260 | 3.9260 | 3.7210 | 3.7210 | 3.7210 | - |
| Apr 30, 2025 | 4.7190 | 4.8690 | 4.6690 | 4.8690 | 4.8690 | - |
| Apr 29, 2025 | 4.6420 | 4.7800 | 4.6420 | 4.7800 | 4.7800 | - |
| Apr 28, 2025 | 4.5470 | 4.5470 | 4.5470 | 4.5470 | 4.5470 | - |
| Apr 25, 2025 | 4.3740 | 4.5920 | 4.3740 | 4.5920 | 4.5920 | - |
| Apr 24, 2025 | 4.1990 | 4.4020 | 4.1990 | 4.3310 | 4.3310 | - |
| Apr 23, 2025 | 4.2200 | 4.2830 | 4.2130 | 4.2830 | 4.2830 | - |
| Apr 22, 2025 | 3.8990 | 4.1790 | 3.8990 | 4.1790 | 4.1790 | - |
| Apr 17, 2025 | 4.0650 | 4.2060 | 4.0650 | 4.2060 | 4.2060 | - |
| Apr 16, 2025 | 4.0000 | 4.0000 | 3.9970 | 3.9970 | 3.9970 | - |
| Apr 15, 2025 | 3.9700 | 4.0540 | 3.9700 | 4.0540 | 4.0540 | - |
| Apr 14, 2025 | 3.8600 | 4.0890 | 3.8600 | 4.0890 | 4.0890 | - |
| Apr 11, 2025 | 3.7610 | 3.9130 | 3.7610 | 3.9130 | 3.9130 | - |
| Apr 10, 2025 | 4.0480 | 4.0480 | 4.0480 | 4.0480 | 4.0480 | - |
| Apr 9, 2025 | 3.7590 | 4.0040 | 3.7590 | 4.0040 | 4.0040 | - |
| Apr 8, 2025 | 4.0760 | 4.0760 | 3.9200 | 3.9390 | 3.9390 | - |
| Apr 7, 2025 | 3.9070 | 3.9070 | 3.8990 | 3.8990 | 3.8990 | 2,000 |
| Apr 4, 2025 | 4.2150 | 4.2150 | 4.1310 | 4.1310 | 4.1310 | - |
| Apr 3, 2025 | 4.2250 | 4.3270 | 4.2050 | 4.2520 | 4.2520 | 1,000 |
| Apr 2, 2025 | 4.3770 | 4.4920 | 4.3770 | 4.4920 | 4.4920 | - |
| Apr 1, 2025 | 4.4740 | 4.5090 | 4.4000 | 4.4510 | 4.4510 | - |
| Mar 31, 2025 | 4.5510 | 4.5520 | 4.4790 | 4.5520 | 4.5520 | - |
| Mar 28, 2025 | 4.6870 | 4.6940 | 4.6870 | 4.6940 | 4.6940 | 1,000 |
| Mar 27, 2025 | 4.6560 | 4.6560 | 4.6560 | 4.6560 | 4.6560 | - |
| Mar 26, 2025 | 4.7490 | 4.7490 | 4.7490 | 4.7490 | 4.7490 | - |
| Mar 25, 2025 | 4.8160 | 4.8160 | 4.8160 | 4.8160 | 4.8160 | - |
| Mar 24, 2025 | 4.7130 | 4.7130 | 4.7130 | 4.7130 | 4.7130 | - |
| Mar 21, 2025 | 4.9960 | 4.9960 | 4.9960 | 4.9960 | 4.9960 | - |
| Mar 20, 2025 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
| Mar 19, 2025 | 4.8280 | 4.8280 | 4.8280 | 4.8280 | 4.8280 | - |
| Mar 18, 2025 | 4.9210 | 4.9210 | 4.7990 | 4.7990 | 4.7990 | 11 |
| Mar 17, 2025 | 4.8080 | 4.8080 | 4.8080 | 4.8080 | 4.8080 | - |
| Mar 14, 2025 | 4.9790 | 5.0200 | 4.9550 | 5.0200 | 5.0200 | 500 |
| Mar 13, 2025 | 4.9450 | 5.0400 | 4.9450 | 5.0320 | 5.0320 | - |
| Mar 12, 2025 | 4.7880 | 5.1340 | 4.7880 | 4.9160 | 4.9160 | - |
| Mar 11, 2025 | 4.7880 | 5.1340 | 4.7880 | 5.1340 | 5.1340 | - |
| Mar 10, 2025 | 4.8510 | 4.8510 | 4.7970 | 4.8120 | 4.8120 | - |
| Mar 7, 2025 | 4.8820 | 4.8820 | 4.8820 | 4.8820 | 4.8820 | - |
| Mar 6, 2025 | 4.9810 | 5.0240 | 4.9780 | 4.9780 | 4.9780 | - |
| Mar 5, 2025 | 5.0580 | 5.0580 | 5.0140 | 5.0140 | 5.0140 | - |
| Mar 4, 2025 | 4.7920 | 5.0800 | 4.7920 | 5.0640 | 5.0640 | - |
| Mar 3, 2025 | 5.0900 | 5.0900 | 4.8220 | 4.8220 | 4.8220 | - |
| Feb 28, 2025 | 4.9440 | 4.9440 | 4.9440 | 4.9440 | 4.9440 | - |
| Feb 27, 2025 | 5.0080 | 5.0300 | 5.0080 | 5.0300 | 5.0300 | - |
| Feb 26, 2025 | 4.8240 | 4.8810 | 4.8180 | 4.8180 | 4.8180 | - |
| Feb 25, 2025 | 4.8240 | 4.8810 | 4.8240 | 4.8810 | 4.8810 | - |
| Feb 24, 2025 | 4.8020 | 4.9780 | 4.8020 | 4.9780 | 4.9780 | - |
| Feb 21, 2025 | 5.3600 | 5.3600 | 4.9070 | 4.9150 | 4.9150 | 1,000 |
| Feb 20, 2025 | 6.0660 | 6.0660 | 5.3720 | 5.4520 | 5.4520 | 300 |
| Feb 19, 2025 | 6.0160 | 6.2020 | 6.0160 | 6.1180 | 6.1180 | 222 |
| Feb 18, 2025 | 5.5600 | 6.0800 | 5.5600 | 6.0800 | 6.0800 | - |
| Feb 17, 2025 | 5.4580 | 5.5560 | 5.4580 | 5.5560 | 5.5560 | - |
| Feb 14, 2025 | 5.3840 | 5.3840 | 5.3840 | 5.3840 | 5.3840 | - |
| Feb 13, 2025 | 5.1660 | 5.3540 | 5.1660 | 5.3540 | 5.3540 | - |
| Feb 12, 2025 | 5.2620 | 5.2620 | 5.1580 | 5.1580 | 5.1580 | - |
| Feb 11, 2025 | 5.2800 | 5.2800 | 5.2500 | 5.2500 | 5.2500 | - |
| Feb 10, 2025 | 5.3480 | 5.3860 | 5.3480 | 5.3860 | 5.3860 | - |
| Feb 7, 2025 | 5.3920 | 5.4080 | 5.3160 | 5.3460 | 5.3460 | - |
| Feb 6, 2025 | 5.2640 | 5.4780 | 5.2640 | 5.4600 | 5.4600 | - |
| Feb 5, 2025 | 5.1560 | 5.3960 | 5.1560 | 5.2400 | 5.2400 | - |
| Feb 4, 2025 | 5.0640 | 5.2600 | 5.0640 | 5.2600 | 5.2600 | - |
| Feb 3, 2025 | 5.0460 | 5.1660 | 5.0460 | 5.1500 | 5.1500 | - |
| Jan 31, 2025 | 5.1140 | 5.1200 | 5.1140 | 5.1200 | 5.1200 | - |
| Jan 30, 2025 | 5.2060 | 5.3180 | 5.1880 | 5.1880 | 5.1880 | - |
| Jan 29, 2025 | 5.1920 | 5.2360 | 5.1920 | 5.2360 | 5.2360 | - |
| Jan 28, 2025 | 5.1660 | 5.2540 | 5.1660 | 5.2540 | 5.2540 | - |
| Jan 27, 2025 | 5.1700 | 5.2640 | 5.1700 | 5.2640 | 5.2640 | - |
| Jan 24, 2025 | 5.1880 | 5.2980 | 5.1820 | 5.2980 | 5.2980 | 210 |
| Jan 23, 2025 | 5.1000 | 5.4400 | 5.1000 | 5.2600 | 5.2600 | - |
| Jan 22, 2025 | 4.6600 | 4.8130 | 4.6600 | 4.7760 | 4.7760 | - |
| Jan 21, 2025 | 4.7770 | 4.7770 | 4.6870 | 4.6870 | 4.6870 | - |
| Jan 20, 2025 | 4.7960 | 4.7960 | 4.7580 | 4.7620 | 4.7620 | - |
| Jan 17, 2025 | 4.9590 | 4.9640 | 4.9590 | 4.9640 | 4.9640 | - |
| Jan 16, 2025 | 5.1700 | 5.1700 | 4.8560 | 4.8560 | 4.8560 | - |
| Jan 15, 2025 | 5.4000 | 5.4560 | 5.1880 | 5.1880 | 5.1880 | - |
| Jan 14, 2025 | 5.6820 | 5.6840 | 5.4640 | 5.4640 | 5.4640 | 5,000 |
| Jan 13, 2025 | 4.8890 | 5.7660 | 4.8890 | 5.7660 | 5.7660 | - |
| Jan 10, 2025 | 5.1020 | 5.1020 | 4.8570 | 4.8570 | 4.8570 | - |
| Jan 9, 2025 | 5.1140 | 5.1140 | 5.1140 | 5.1140 | 5.1140 | - |
| Jan 8, 2025 | 5.0680 | 5.0680 | 5.0680 | 5.0680 | 5.0680 | - |
| Jan 7, 2025 | 4.7440 | 4.7440 | 4.7440 | 4.7440 | 4.7440 | - |
| Jan 6, 2025 | 4.7720 | 4.7720 | 4.7720 | 4.7720 | 4.7720 | - |
| Jan 3, 2025 | 4.9230 | 4.9230 | 4.7980 | 4.7980 | 4.7980 | - |
| Jan 2, 2025 | 4.8360 | 5.0020 | 4.8360 | 5.0020 | 5.0020 | - |
| Dec 30, 2024 | 4.9660 | 4.9660 | 4.9660 | 4.9660 | 4.9660 | - |
| Dec 27, 2024 | 4.5650 | 4.6970 | 4.5650 | 4.6970 | 4.6970 | 40 |
| Dec 23, 2024 | 4.5790 | 4.5790 | 4.4620 | 4.4620 | 4.4620 | - |
| Dec 20, 2024 | 4.4560 | 4.6410 | 4.4560 | 4.6410 | 4.6410 | 3,029 |
| Dec 19, 2024 | 4.4050 | 4.4150 | 4.4050 | 4.4150 | 4.4150 | 1,000 |
| Dec 18, 2024 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | - |
| Dec 17, 2024 | 4.9210 | 5.1800 | 4.7030 | 4.7030 | 4.7030 | 100 |
| Dec 16, 2024 | 4.9210 | 5.1020 | 4.9210 | 5.1020 | 5.1020 | - |
| Dec 13, 2024 | 4.9450 | 5.0140 | 4.8810 | 5.0140 | 5.0140 | - |
| Dec 12, 2024 | 4.9820 | 5.0880 | 4.9500 | 4.9520 | 4.9520 | - |
| Dec 11, 2024 | 4.9420 | 5.0940 | 4.9420 | 5.0740 | 5.0740 | - |
| Dec 10, 2024 | 4.9190 | 5.0980 | 4.9190 | 4.9980 | 4.9980 | 100 |
| Dec 9, 2024 | 5.3540 | 5.3540 | 5.0220 | 5.0220 | 5.0220 | - |
| Dec 6, 2024 | 5.1180 | 5.5000 | 5.1180 | 5.4080 | 5.4080 | 2,000 |
| Dec 5, 2024 | 5.3000 | 5.3000 | 5.1040 | 5.1040 | 5.1040 | - |
| Dec 4, 2024 | 5.1620 | 5.5220 | 5.1620 | 5.3020 | 5.3020 | 1,000 |
| Dec 3, 2024 | 5.2160 | 5.2660 | 5.2160 | 5.2360 | 5.2360 | - |
| Dec 2, 2024 | 5.3680 | 5.3680 | 5.2740 | 5.3120 | 5.3120 | - |
| Nov 29, 2024 | 5.3380 | 5.4520 | 5.3380 | 5.4520 | 5.4520 | - |
| Nov 28, 2024 | 5.3420 | 5.3460 | 5.3420 | 5.3460 | 5.3460 | - |
| Nov 27, 2024 | 5.0420 | 5.3600 | 5.0420 | 5.3600 | 5.3600 | - |
| Nov 26, 2024 | 4.9300 | 5.0840 | 4.9300 | 5.0820 | 5.0820 | - |
| Nov 25, 2024 | 5.0200 | 5.1700 | 5.0200 | 5.1160 | 5.1160 | - |
| Nov 22, 2024 | 4.8770 | 5.0140 | 4.8770 | 5.0140 | 5.0140 | - |
| Nov 21, 2024 | 4.5770 | 4.9140 | 4.5770 | 4.8690 | 4.8690 | - |
| Nov 20, 2024 | 4.4730 | 4.6440 | 4.4730 | 4.6440 | 4.6440 | - |
| Nov 19, 2024 | 4.5810 | 4.5810 | 4.4540 | 4.4540 | 4.4540 | - |
| Nov 18, 2024 | 4.6690 | 4.6770 | 4.6580 | 4.6580 | 4.6580 | - |
| Nov 15, 2024 | 4.5370 | 4.7270 | 4.5370 | 4.7270 | 4.7270 | 10,050 |
| Nov 14, 2024 | 4.2070 | 4.5370 | 4.2070 | 4.4890 | 4.4890 | 200 |
| Nov 13, 2024 | 4.2730 | 4.3590 | 4.2730 | 4.2930 | 4.2930 | - |
| Nov 12, 2024 | 4.5230 | 4.5230 | 4.2530 | 4.2530 | 4.2530 | - |
| Nov 11, 2024 | 4.6910 | 4.6910 | 4.4490 | 4.5740 | 4.5740 | - |
| Nov 8, 2024 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | - |
| Nov 7, 2024 | 5.8760 | 5.9420 | 5.7820 | 5.9420 | 5.9420 | - |
| Nov 6, 2024 | 5.3440 | 5.9700 | 5.2880 | 5.9700 | 5.9700 | - |
| Nov 5, 2024 | 5.3160 | 5.3160 | 5.1820 | 5.1820 | 5.1820 | - |
| Nov 4, 2024 | 5.4820 | 5.5020 | 5.3640 | 5.4600 | 5.4600 | - |
| Nov 1, 2024 | 5.5200 | 5.5720 | 5.5200 | 5.5720 | 5.5720 | - |
| Oct 31, 2024 | 5.3940 | 5.4080 | 5.3940 | 5.4080 | 5.4080 | - |
| Oct 30, 2024 | 5.4980 | 5.4980 | 5.4320 | 5.4320 | 5.4320 | - |
| Oct 29, 2024 | 5.4200 | 5.5160 | 5.4200 | 5.5060 | 5.5060 | - |
| Oct 28, 2024 | 5.3060 | 5.4180 | 5.3060 | 5.4180 | 5.4180 | - |
| Oct 25, 2024 | 5.4020 | 5.4020 | 5.3460 | 5.3460 | 5.3460 | - |
| Oct 24, 2024 | 5.1000 | 5.3680 | 5.1000 | 5.3680 | 5.3680 | - |
| Oct 23, 2024 | 5.1940 | 5.2100 | 5.1480 | 5.1480 | 5.1480 | - |
| Oct 22, 2024 | 5.3840 | 5.3840 | 5.2880 | 5.3280 | 5.3280 | - |
| Oct 21, 2024 | 5.3100 | 5.4220 | 5.2740 | 5.3920 | 5.3920 | - |
| Oct 18, 2024 | 5.3280 | 5.3660 | 5.3280 | 5.3660 | 5.3660 | - |
| Oct 17, 2024 | 5.3320 | 5.3680 | 5.2660 | 5.3680 | 5.3680 | - |
| Oct 16, 2024 | 5.4720 | 5.4720 | 5.3340 | 5.3880 | 5.3880 | - |
| Oct 15, 2024 | 5.4380 | 5.4380 | 5.3680 | 5.3680 | 5.3680 | - |
| Oct 14, 2024 | 5.4460 | 5.4700 | 5.4460 | 5.4700 | 5.4700 | - |
| Oct 11, 2024 | 5.4420 | 5.5100 | 5.4420 | 5.4480 | 5.4480 | - |
| Oct 10, 2024 | 5.3020 | 5.4820 | 5.3020 | 5.4820 | 5.4820 | - |
| Oct 9, 2024 | 5.3720 | 5.3980 | 5.3580 | 5.3580 | 5.3580 | - |
| Oct 8, 2024 | 5.5640 | 5.5640 | 5.4600 | 5.4600 | 5.4600 | - |
| Oct 7, 2024 | 6.1440 | 6.1440 | 5.5600 | 5.5600 | 5.5600 | - |
| Oct 4, 2024 | 5.9840 | 6.2420 | 5.8980 | 6.1980 | 6.1980 | 600 |
| Oct 3, 2024 | 6.1980 | 6.1980 | 6.1060 | 6.1060 | 6.1060 | - |
| Oct 2, 2024 | 6.0860 | 6.2760 | 6.0860 | 6.2520 | 6.2520 | - |
| Oct 1, 2024 | 5.8800 | 6.1800 | 5.8700 | 6.1780 | 6.1780 | - |
| Sep 30, 2024 | 5.8800 | 6.1800 | 5.8800 | 6.1360 | 6.1360 | - |
| Sep 27, 2024 | 5.5820 | 5.9880 | 5.5820 | 5.9880 | 5.9880 | - |
| Sep 26, 2024 | 5.3920 | 5.6320 | 5.3920 | 5.6320 | 5.6320 | - |
| Sep 25, 2024 | 5.2200 | 5.4000 | 5.2200 | 5.4000 | 5.4000 | - |
| Sep 24, 2024 | 5.2380 | 5.3820 | 5.2380 | 5.3340 | 5.3340 | - |
| Sep 23, 2024 | 5.4700 | 5.4700 | 5.2780 | 5.2900 | 5.2900 | - |
| Sep 20, 2024 | 5.2780 | 5.5260 | 5.2780 | 5.5260 | 5.5260 | - |
| Sep 19, 2024 | 5.2900 | 5.4800 | 5.2900 | 5.3300 | 5.3300 | - |
| Sep 18, 2024 | 5.4600 | 5.4600 | 5.2400 | 5.3040 | 5.3040 | - |
| Sep 17, 2024 | 5.5200 | 5.5460 | 5.5020 | 5.5040 | 5.5040 | 2,800 |
| Sep 16, 2024 | 5.6040 | 5.6360 | 5.5660 | 5.5660 | 5.5660 | - |
| Sep 13, 2024 | 5.5420 | 5.7160 | 5.5420 | 5.6580 | 5.6580 | - |
| Sep 12, 2024 | 5.3200 | 5.6160 | 5.3200 | 5.5940 | 5.5940 | - |
| Sep 11, 2024 | 5.0640 | 5.2800 | 5.0640 | 5.2800 | 5.2800 | - |
| Sep 10, 2024 | 5.0840 | 5.1620 | 5.0840 | 5.1620 | 5.1620 | - |
| Sep 9, 2024 | 4.9890 | 5.1900 | 4.9890 | 5.1820 | 5.1820 | - |
| Sep 6, 2024 | 5.1480 | 5.1480 | 5.0160 | 5.0160 | 5.0160 | - |
| Sep 5, 2024 | 5.0520 | 5.1880 | 5.0520 | 5.1880 | 5.1880 | - |
| Sep 4, 2024 | 5.0620 | 5.0620 | 5.0520 | 5.0520 | 5.0520 | - |
| Sep 3, 2024 | 5.4520 | 5.4520 | 5.0740 | 5.0740 | 5.0740 | 80 |
| Sep 2, 2024 | 5.5380 | 5.5380 | 5.4500 | 5.4500 | 5.4500 | - |
| Aug 30, 2024 | 5.4860 | 5.4980 | 5.4860 | 5.4980 | 5.4980 | - |
| Aug 29, 2024 | 5.4360 | 5.6020 | 5.4360 | 5.5160 | 5.5160 | - |
| Aug 28, 2024 | 5.5060 | 5.5420 | 5.4880 | 5.5420 | 5.5420 | - |
| Aug 27, 2024 | 5.5020 | 5.5440 | 5.4900 | 5.5260 | 5.5260 | - |
| Aug 26, 2024 | 5.5880 | 5.6680 | 5.5880 | 5.6440 | 5.6440 | - |
| Aug 23, 2024 | 5.3840 | 5.7220 | 5.3840 | 5.7220 | 5.7220 | - |
| Aug 22, 2024 | 5.6280 | 5.6280 | 5.5200 | 5.5200 | 5.5200 | - |
| Aug 21, 2024 | 5.3840 | 5.6660 | 5.3840 | 5.6660 | 5.6660 | - |
| Aug 20, 2024 | 5.3440 | 5.3440 | 5.2120 | 5.2640 | 5.2640 | - |
| Aug 19, 2024 | 5.2280 | 5.2280 | 5.2280 | 5.2280 | 5.2280 | - |
| Aug 16, 2024 | 5.2460 | 5.2900 | 5.2460 | 5.2900 | 5.2900 | - |
| Aug 15, 2024 | 5.1180 | 5.3400 | 5.1180 | 5.3380 | 5.3380 | - |
| Aug 14, 2024 | 5.2120 | 5.2120 | 5.0820 | 5.1300 | 5.1300 | - |
| Aug 13, 2024 | 5.2700 | 5.2700 | 5.1940 | 5.1940 | 5.1940 | - |
| Aug 12, 2024 | 5.1380 | 5.2060 | 5.1380 | 5.2060 | 5.2060 | - |
| Aug 9, 2024 | 5.2840 | 5.2840 | 5.2840 | 5.2840 | 5.2840 | - |
| Aug 8, 2024 | 5.0220 | 5.1500 | 5.0220 | 5.1500 | 5.1500 | - |
| Aug 7, 2024 | 5.4620 | 5.4620 | 5.1560 | 5.1560 | 5.1560 | - |
| Aug 6, 2024 | 5.3660 | 5.6240 | 5.3320 | 5.6240 | 5.6240 | 2,500 |
| Aug 5, 2024 | 5.3020 | 5.3020 | 5.3020 | 5.3020 | 5.3020 | - |
| Aug 2, 2024 | 5.0500 | 5.5720 | 5.0500 | 5.5720 | 5.5720 | - |
| Aug 1, 2024 | 5.1420 | 5.1660 | 5.1100 | 5.1100 | 5.1100 | - |
| Jul 31, 2024 | 5.0580 | 5.2080 | 5.0580 | 5.1540 | 5.1540 | - |
| Jul 30, 2024 | 5.1680 | 5.1680 | 5.0320 | 5.1340 | 5.1340 | - |
| Jul 29, 2024 | 5.1360 | 5.2780 | 5.1020 | 5.1500 | 5.1500 | 500 |
| Jul 26, 2024 | 4.9660 | 4.9660 | 4.9660 | 4.9660 | 4.9660 | - |
| Jul 25, 2024 | 5.1180 | 5.1220 | 5.0060 | 5.0060 | 5.0060 | - |
| Jul 24, 2024 | 5.1860 | 5.2280 | 5.1860 | 5.2280 | 5.2280 | - |
| Jul 23, 2024 | 5.1680 | 5.2720 | 5.1680 | 5.2720 | 5.2720 | - |
| Jul 22, 2024 | 5.0220 | 5.1300 | 5.0220 | 5.0940 | 5.0940 | - |
| Jul 19, 2024 | 5.0160 | 5.0800 | 5.0160 | 5.0720 | 5.0720 | - |
| Jul 18, 2024 | 5.2260 | 5.3980 | 5.0620 | 5.1500 | 5.1500 | 8,800 |
| Jul 17, 2024 | 5.6240 | 5.6240 | 5.2500 | 5.2500 | 5.2500 | 200 |
| Jul 16, 2024 | 5.3900 | 5.6440 | 5.3900 | 5.6440 | 5.6440 | - |
| Jul 15, 2024 | 5.3540 | 5.5760 | 5.3540 | 5.4500 | 5.4500 | - |
| Jul 12, 2024 | 5.3320 | 5.3900 | 5.2740 | 5.3200 | 5.3200 | 3,000 |
| Jul 11, 2024 | 5.0660 | 5.3940 | 5.0660 | 5.3840 | 5.3840 | - |
| Jul 10, 2024 | 5.0920 | 5.1400 | 5.0200 | 5.1280 | 5.1280 | - |
| Jul 9, 2024 | 4.9650 | 4.9650 | 4.9650 | 4.9650 | 4.9650 | - |
| Jul 8, 2024 | 4.7960 | 4.9990 | 4.7960 | 4.9990 | 4.9990 | - |
| Jul 5, 2024 | 4.8480 | 4.8480 | 4.8400 | 4.8400 | 4.8400 | 150 |
| Jul 4, 2024 | 4.8580 | 4.8580 | 4.8580 | 4.8580 | 4.8580 | - |
| Jul 3, 2024 | 4.9150 | 5.1280 | 4.9150 | 4.9750 | 4.9750 | 3,200 |
| Jul 2, 2024 | 6.9880 | 6.9880 | 5.0380 | 5.0380 | 5.0380 | 1,375 |
| Jul 1, 2024 | 6.7780 | 7.2440 | 6.7780 | 7.0540 | 7.0540 | 150 |
| Jun 28, 2024 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | - |
| Jun 27, 2024 | 5.6000 | 5.6420 | 5.6000 | 5.6420 | 5.6420 | 500 |
| Jun 26, 2024 | 5.5620 | 5.6060 | 5.5620 | 5.5960 | 5.5960 | - |
| Jun 25, 2024 | 5.7680 | 5.7680 | 5.5620 | 5.5620 | 5.5620 | - |
| Jun 24, 2024 | 5.6820 | 5.7620 | 5.6600 | 5.7620 | 5.7620 | - |
| Jun 21, 2024 | 5.4400 | 5.7040 | 5.4400 | 5.7040 | 5.7040 | 1,500 |
| Jun 20, 2024 | 5.5180 | 5.6640 | 5.5180 | 5.6640 | 5.6640 | 900 |
| Jun 19, 2024 | 5.4720 | 5.5140 | 5.4720 | 5.5140 | 5.5140 | - |
| Jun 18, 2024 | 5.7900 | 5.7900 | 5.5020 | 5.5020 | 5.5020 | - |
| Jun 17, 2024 | 5.8820 | 5.9020 | 5.8560 | 5.9020 | 5.9020 | - |
| Jun 14, 2024 | 5.9700 | 5.9700 | 5.9160 | 5.9160 | 5.9160 | - |
| Jun 13, 2024 | 6.2020 | 6.2020 | 5.9760 | 5.9760 | 5.9760 | - |
Related Tickers
A1SN34.SA Ascendis Pharma A/S
64.08
0.00%
DUL.HA Alnylam Pharmaceuticals Inc
263.10
-0.04%
MAH0.F Mereo BioPharma Group plc
2.3800
+4.39%
PASG Passage Bio, Inc.
0.3910
-9.43%
TVTX Travere Therapeutics, Inc.
14.50
-2.95%
ASND Ascendis Pharma A/S
170.80
-0.07%
ORIC ORIC Pharmaceuticals, Inc.
9.63
-0.41%
TSHA Taysha Gene Therapies, Inc.
2.5400
-4.15%
PHRRF PharmaTher Holdings Ltd.
0.1700
+11.11%
ALNY Alnylam Pharmaceuticals, Inc.
307.99
+1.09%