Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Ardelyx Inc | 41X | Tradegate | Ordinary Share |
| Price Change | Price Change % | Share Price | Last Trade | |
|---|---|---|---|---|
| 0.046 | 0.83% | 5.582 | 07:50:15 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 5.596 | 5.596 | 5.60 | 5.582 | 5.536 |
41X Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 6.238 | 6.27 | 5.50 | 5.77 | 3,217 | -0.656 | -10.52% |
| 1 Month | 7.314 | 7.314 | 5.50 | 6.22 | 5,981 | -1.73 | -23.68% |
| 3 Months | 6.94 | 8.644 | 5.50 | 7.01 | 10,097 | -1.36 | -19.57% |
| 6 Months | 5.86 | 9.98 | 5.40 | 7.33 | 12,403 | -0.278 | -4.74% |
| 1 Year | 3.94 | 9.98 | 3.01 | 5.89 | 13,252 | 1.64 | 41.68% |
| 3 Years | 3.94 | 9.98 | 3.01 | 5.89 | 13,252 | 1.64 | 41.68% |
| 5 Years | 3.94 | 9.98 | 3.01 | 5.89 | 13,252 | 1.64 | 41.68% |
41X 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 20 Jun 2024 | 5.60 | 0.06 | 1.08% | 5.596 | 5.60 | 5.596 | 700 |
| 19 Jun 2024 | 5.54 | -0.35 | -6.01% | 5.968 | 5.968 | 5.50 | 9,771 |
| 18 Jun 2024 | 5.894 | -0.03 | -0.44% | 6.006 | 6.038 | 5.88 | 300 |
| 15 Jun 2024 | 5.92 | -0.17 | -2.82% | 6.10 | 6.10 | 5.89 | 1,930 |
| 14 Jun 2024 | 6.092 | -0.14 | -2.22% | 6.178 | 6.178 | 6.092 | 255 |
| 13 Jun 2024 | 6.23 | 0.10 | 1.66% | 6.238 | 6.27 | 6.072 | 3,830 |
| 12 Jun 2024 | 6.128 | 0.22 | 3.69% | 6.112 | 6.128 | 6.054 | 450 |
| 11 Jun 2024 | 5.91 | -0.09 | -1.50% | 5.99 | 6.08 | 5.856 | 15,252 |
| 08 Jun 2024 | 6.00 | -0.24 | -3.91% | 6.298 | 6.298 | 6.00 | 4,702 |
| 07 Jun 2024 | 6.244 | -0.28 | -4.23% | 6.648 | 6.70 | 6.244 | 9,545 |
| 06 Jun 2024 | 6.52 | 0.17 | 2.68% | 6.30 | 6.584 | 6.30 | 4,078 |
| 05 Jun 2024 | 6.35 | 0.06 | 0.99% | 6.414 | 6.414 | 6.35 | 417 |
| 04 Jun 2024 | 6.288 | -0.15 | -2.33% | 6.406 | 6.506 | 6.288 | 10,018 |
| 01 Jun 2024 | 6.438 | 0.15 | 2.39% | 6.34 | 6.438 | 6.24 | 1,694 |
| 31 May 2024 | 6.288 | 0.03 | 0.54% | 6.136 | 6.288 | 6.10 | 6,703 |
| 30 May 2024 | 6.254 | 0.01 | 0.10% | 6.444 | 6.444 | 6.158 | 5,607 |
| 29 May 2024 | 6.248 | -0.23 | -3.49% | 6.47 | 6.47 | 6.182 | 17,349 |
| 28 May 2024 | 6.474 | 0.31 | 5.10% | 6.358 | 6.474 | 6.35 | 2,195 |
| 25 May 2024 | 6.16 | -0.74 | -10.72% | 6.942 | 6.99 | 6.16 | 12,578 |
| 24 May 2024 | 6.90 | -0.32 | -4.43% | 7.19 | 7.19 | 6.842 | 11,492 |
| 23 May 2024 | 7.22 | 0.11 | 1.60% | 7.314 | 7.314 | 7.22 | 1,450 |
| 22 May 2024 | 7.106 | -0.02 | -0.31% | 7.332 | 7.332 | 7.106 | 4,531 |
| 21 May 2024 | 7.128 | -0.06 | -0.83% | 7.128 | 7.128 | 7.128 | 1 |
