Ardelyx Inc (NQ: ARDX )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	7.870	8.020	7.410	7.770	312,777	+0.23(+3.05%)
Mar 30, 2016	7.600	8.103	7.320	7.540	193,358	+0.04(+0.53%)
Mar 29, 2016	6.910	7.790	6.900	7.500	298,906	+0.52(+7.45%)
Mar 28, 2016	7.400	7.790	6.880	6.980	496,714	-0.37(-5.03%)
Mar 24, 2016	7.100	7.350	7.350	7.350	160,200	+0.16(+2.23%)
Mar 23, 2016	7.850	8.000	7.101	7.190	121,714	-0.66(-8.41%)
Mar 22, 2016	7.660	8.260	7.660	7.850	160,464	+0.41(+5.51%)
Mar 21, 2016	7.140	7.860	7.080	7.440	151,834	+0.27(+3.77%)
Mar 18, 2016	6.940	7.467	6.880	7.170	299,229	+0.29(+4.22%)
Mar 17, 2016	7.450	7.450	6.840	6.880	175,316	-0.57(-7.65%)
Mar 16, 2016	7.820	7.930	7.320	7.450	90,628	-0.44(-5.58%)
Mar 15, 2016	8.110	8.250	7.840	7.890	241,592	-0.35(-4.25%)
Mar 14, 2016	8.190	8.525	8.120	8.240	83,306	+0.05(+0.61%)
Mar 11, 2016	8.050	8.880	7.810	8.190	100,996	+0.23(+2.89%)
Mar 10, 2016	8.530	8.740	7.575	7.960	214,710	-0.62(-7.23%)
Mar 09, 2016	8.830	9.270	8.130	8.580	172,955	+0.07(+0.82%)
Mar 08, 2016	9.460	9.600	8.500	8.510	224,140	-1.03(-10.80%)
Mar 07, 2016	9.010	9.810	9.010	9.540	146,598	+0.40(+4.38%)
Mar 04, 2016	10.18	10.85	9.030	9.140	207,779	-0.92(-9.15%)
Mar 03, 2016	10.88	10.96	9.950	10.06	143,945	-0.48(-4.55%)
Mar 02, 2016	10.20	10.97	9.305	10.54	206,248	+0.29(+2.83%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.