Ardelyx Inc (NQ: ARDX )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	11.20	11.25	10.40	10.50	153,766	-0.87(-7.65%)
Apr 29, 2015	11.47	11.78	11.30	11.37	68,366	-0.18(-1.56%)
Apr 28, 2015	11.79	11.94	11.36	11.55	73,540	-0.19(-1.62%)
Apr 27, 2015	12.00	12.41	11.52	11.74	123,795	-0.18(-1.51%)
Apr 24, 2015	12.45	12.50	11.88	11.92	101,931	-0.49(-3.95%)
Apr 23, 2015	12.44	12.51	12.14	12.41	121,719	-0.10(-0.80%)
Apr 22, 2015	12.60	12.75	12.04	12.51	114,358	-0.01(-0.08%)
Apr 21, 2015	12.88	13.12	12.45	12.52	131,784	-0.23(-1.80%)
Apr 20, 2015	12.48	12.96	11.59	12.75	144,848	+0.27(+2.16%)
Apr 17, 2015	12.31	12.79	12.30	12.48	103,579	-0.05(-0.40%)
Apr 16, 2015	13.17	13.25	12.46	12.53	89,136	-0.62(-4.71%)
Apr 15, 2015	13.08	13.31	12.88	13.15	110,080	+0.10(+0.77%)
Apr 14, 2015	13.48	13.48	12.91	13.05	103,249	-0.29(-2.17%)
Apr 13, 2015	12.80	13.76	12.80	13.34	115,455	+0.52(+4.06%)
Apr 10, 2015	13.00	13.76	12.70	12.82	122,398	-0.05(-0.39%)
Apr 09, 2015	12.33	13.19	12.25	12.87	313,271	+0.54(+4.38%)
Apr 08, 2015	12.14	12.55	12.04	12.33	95,064	+0.11(+0.90%)
Apr 07, 2015	12.74	12.88	12.08	12.22	110,164	-0.47(-3.70%)
Apr 06, 2015	12.95	13.09	12.55	12.69	85,604	-0.33(-2.53%)
Apr 02, 2015	13.20	13.02	13.02	13.02	49,800	-0.22(-1.66%)

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.