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%)
Mar 01, 2016	9.740	10.28	9.480	10.25	210,475	+0.59(+6.11%)
Feb 29, 2016	9.910	9.910	9.290	9.660	273,793	-0.28(-2.82%)
Feb 26, 2016	9.910	10.22	9.680	9.940	120,461	+0.10(+1.02%)
Feb 25, 2016	10.01	10.20	9.620	9.840	122,914	-0.25(-2.48%)
Feb 24, 2016	9.800	10.51	9.760	10.09	138,514	+0.05(+0.50%)
Feb 23, 2016	10.82	11.08	10.01	10.04	227,848	-0.85(-7.81%)
Feb 22, 2016	11.00	11.16	10.81	10.89	112,047	+0.04(+0.37%)
Feb 19, 2016	10.42	11.02	10.11	10.85	159,687	+0.40(+3.83%)
Feb 18, 2016	11.29	11.47	10.37	10.45	133,893	-0.81(-7.19%)
Feb 17, 2016	10.70	11.55	10.54	11.26	194,069	+0.67(+6.33%)
Feb 16, 2016	10.36	10.69	10.12	10.59	117,951	+0.37(+3.62%)
Feb 12, 2016	9.490	10.22	10.22	10.22	141,200	+0.84(+8.96%)
Feb 11, 2016	9.120	9.440	9.030	9.380	176,459	-0.02(-0.21%)
Feb 10, 2016	9.260	10.00	9.020	9.400	150,041	+0.24(+2.62%)
Feb 09, 2016	8.960	9.320	8.870	9.160	173,761	+0.06(+0.66%)
Feb 08, 2016	9.670	9.680	8.860	9.100	289,694	-0.72(-7.33%)
Feb 05, 2016	9.940	10.03	9.650	9.820	212,422	-0.28(-2.77%)
Feb 04, 2016	9.800	10.56	9.610	10.10	136,043	+0.23(+2.33%)
Feb 03, 2016	9.840	9.980	9.130	9.870	344,074	+0.00(+0.00%)
Feb 02, 2016	10.32	10.46	9.650	9.870	145,927	-0.70(-6.62%)
Feb 01, 2016	10.40	10.78	10.19	10.57	159,823	+0.16(+1.54%)
Jan 29, 2016	10.16	10.74	9.910	10.41	1,249,795	+0.32(+3.17%)
Jan 28, 2016	10.72	10.92	9.800	10.09	551,425	-0.44(-4.18%)
Jan 27, 2016	11.34	11.40	10.36	10.53	247,865	-0.88(-7.71%)
Jan 26, 2016	11.57	11.68	10.90	11.41	156,460	-0.14(-1.21%)
Jan 25, 2016	11.69	12.27	11.26	11.55	203,544	-0.20(-1.70%)
Jan 22, 2016	11.00	11.87	10.73	11.75	259,852	+0.98(+9.10%)
Jan 21, 2016	10.82	11.14	10.49	10.77	196,409	+0.00(+0.00%)
Jan 20, 2016	10.49	10.96	10.29	10.77	384,021	-0.03(-0.28%)
Jan 19, 2016	10.75	10.98	10.15	10.80	336,844	+0.25(+2.37%)
Jan 15, 2016	10.32	10.55	10.55	10.55	692,400	+0.03(+0.29%)
Jan 14, 2016	9.920	10.65	9.430	10.52	433,885	+0.67(+6.80%)
Jan 13, 2016	10.65	10.72	9.700	9.850	349,724	-0.70(-6.64%)
Jan 12, 2016	10.40	10.81	10.01	10.55	306,732	+0.24(+2.33%)
Jan 11, 2016	10.71	10.83	10.00	10.31	496,014	-0.41(-3.82%)
Jan 08, 2016	11.06	11.29	10.11	10.72	3,255,841	+0.63(+6.24%)
Jan 07, 2016	12.36	12.36	9.170	10.09	1,089,912	-4.87(-32.55%)
Jan 06, 2016	16.30	16.33	14.80	14.96	190,800	-1.50(-9.11%)
Jan 05, 2016	17.90	17.90	16.27	16.46	135,242	-0.76(-4.41%)

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.