We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Ardelyx Inc | TG:41X | Tradegate | Ordinary Share |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -0.132 | -2.18% | 5.916 | 5.882 | 5.92 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 6.10 | 5.89 | 6.10 | 1,855 | 19:10:22 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 13 Jun 2024 | 6.092 | -0.14 | -2.22% | 6.092 | 6.178 | 255 |
| 12 Jun 2024 | 6.23 | 0.10 | 1.66% | 6.072 | 6.27 | 3,830 |
| 11 Jun 2024 | 6.128 | 0.22 | 3.69% | 6.054 | 6.128 | 450 |
| 10 Jun 2024 | 5.91 | -0.09 | -1.50% | 5.856 | 6.08 | 15,252 |
| 07 Jun 2024 | 6.00 | -0.24 | -3.91% | 6.00 | 6.298 | 4,702 |
| 06 Jun 2024 | 6.244 | -0.28 | -4.23% | 6.244 | 6.70 | 9,545 |
| 05 Jun 2024 | 6.52 | 0.17 | 2.68% | 6.30 | 6.584 | 4,078 |
| 04 Jun 2024 | 6.35 | 0.06 | 0.99% | 6.35 | 6.414 | 417 |
| 03 Jun 2024 | 6.288 | -0.15 | -2.33% | 6.288 | 6.506 | 10,018 |
| 31 May 2024 | 6.438 | 0.15 | 2.39% | 6.24 | 6.438 | 1,694 |
| 30 May 2024 | 6.288 | 0.03 | 0.54% | 6.10 | 6.288 | 6,703 |
| 29 May 2024 | 6.254 | 0.01 | 0.10% | 6.158 | 6.444 | 5,607 |
| 28 May 2024 | 6.248 | -0.23 | -3.49% | 6.182 | 6.47 | 17,349 |
| 27 May 2024 | 6.474 | 0.31 | 5.10% | 6.35 | 6.474 | 2,195 |
| 24 May 2024 | 6.16 | -0.74 | -10.72% | 6.16 | 6.99 | 12,578 |
| 23 May 2024 | 6.90 | -0.32 | -4.43% | 6.842 | 7.19 | 11,492 |
| 22 May 2024 | 7.22 | 0.11 | 1.60% | 7.22 | 7.314 | 1,450 |
| 21 May 2024 | 7.106 | -0.02 | -0.31% | 7.106 | 7.332 | 4,531 |
| 20 May 2024 | 7.128 | -0.06 | -0.83% | 7.128 | 7.128 | 1 |
| 17 May 2024 | 7.188 | 0.00 | -0.03% | 7.188 | 7.274 | 264 |
| 16 May 2024 | 7.19 | -0.04 | -0.53% | 7.188 | 7.37 | 3,323 |
| 15 May 2024 | 7.228 | 0.12 | 1.63% | 7.056 | 7.228 | 5,257 |
| 14 May 2024 | 7.112 | -0.32 | -4.25% | 7.112 | 7.506 | 7,385 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 6.298 | 6.298 | 5.856 | 5.98 | 4,858 | -0.382 | -6.07% |
| 1 Month | 7.274 | 7.332 | 5.856 | 6.32 | 5,611 | -1.36 | -18.67% |
| 3 Months | 7.24 | 8.644 | 5.80 | 7.04 | 10,087 | -1.32 | -18.29% |
| 6 Months | 5.10 | 9.98 | 5.02 | 7.24 | 13,013 | 0.816 | 16.00% |
| 1 Year | 3.94 | 9.98 | 3.01 | 5.88 | 13,355 | 1.98 | 50.15% |
| 3 Years | 3.94 | 9.98 | 3.01 | 5.88 | 13,355 | 1.98 | 50.15% |
| 5 Years | 3.94 | 9.98 | 3.01 | 5.88 | 13,355 | 1.98 | 50.15% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
