Ardelyx Inc (NQ: ARDX )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	1.090	1.120	1.060	1.070	2,116,510	-0.01(-0.93%)
Mar 30, 2022	1.080	1.100	1.040	1.080	7,722,829	+0.01(+0.93%)
Mar 29, 2022	1.080	1.080	1.030	1.070	2,267,526	+0.01(+0.94%)
Mar 28, 2022	1.060	1.100	1.040	1.060	1,822,805	+0.00(+0.00%)
Mar 25, 2022	1.050	1.130	1.030	1.060	2,926,558	-0.04(-3.64%)
Mar 24, 2022	1.120	1.130	1.070	1.100	1,661,963	-0.01(-0.90%)
Mar 23, 2022	1.130	1.160	1.100	1.110	2,623,022	-0.01(-0.89%)
Mar 22, 2022	1.090	1.130	1.060	1.120	2,818,187	+0.06(+5.66%)
Mar 21, 2022	1.080	1.100	1.050	1.060	2,373,331	-0.02(-1.85%)
Mar 18, 2022	1.070	1.090	1.030	1.080	3,539,691	+0.04(+3.85%)
Mar 17, 2022	0.9200	1.075	0.9243	1.040	3,070,019	+0.08(+8.55%)
Mar 16, 2022	0.9100	0.9662	0.9002	0.9581	3,570,054	+0.04(+4.21%)
Mar 15, 2022	0.8965	0.9200	0.8210	0.9194	2,195,594	+0.01(+1.40%)
Mar 14, 2022	0.9200	0.9496	0.9000	0.9067	1,446,993	-0.02(-2.15%)
Mar 11, 2022	0.9440	0.9999	0.9164	0.9266	2,391,895	-0.01(-1.30%)
Mar 10, 2022	0.9470	0.9600	0.9101	0.9388	1,338,281	-0.01(-0.86%)
Mar 09, 2022	0.9200	0.9500	0.9100	0.9469	2,418,733	+0.04(+3.86%)
Mar 08, 2022	0.9400	0.9650	0.8620	0.9117	2,983,889	-0.06(-6.00%)
Mar 07, 2022	0.9200	0.9970	0.8800	0.9699	3,761,276	+0.05(+5.25%)
Mar 04, 2022	0.9700	1.030	0.8801	0.9215	4,140,856	-0.02(-2.63%)
Mar 03, 2022	0.8600	0.9900	0.8262	0.9464	6,547,488	+0.10(+11.34%)
Mar 02, 2022	0.8200	0.9600	0.8093	0.8500	11,809,694	+0.12(+16.76%)

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.