Ardelyx Inc (NQ: ARDX )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	18.88	19.76	18.73	19.72	584,265	+0.84(+4.45%)
Jul 30, 2015	19.31	19.57	18.41	18.88	248,992	-0.39(-2.02%)
Jul 29, 2015	19.78	19.86	19.10	19.27	156,578	-0.36(-1.83%)
Jul 28, 2015	19.23	20.10	18.96	19.63	340,767	+0.49(+2.56%)
Jul 27, 2015	17.80	19.17	17.56	19.14	143,204	+1.13(+6.27%)
Jul 24, 2015	18.10	18.14	17.51	18.01	100,956	-0.09(-0.50%)
Jul 23, 2015	18.22	18.86	18.09	18.10	63,124	+0.01(+0.06%)
Jul 22, 2015	17.46	18.59	17.07	18.09	119,358	+0.46(+2.61%)
Jul 21, 2015	17.15	17.73	16.97	17.63	314,700	+0.38(+2.20%)
Jul 20, 2015	17.00	17.50	16.95	17.25	93,051	+0.26(+1.53%)
Jul 17, 2015	17.09	17.17	16.88	16.99	169,566	+0.00(+0.00%)
Jul 16, 2015	17.05	17.40	16.74	16.99	82,086	+0.10(+0.59%)
Jul 15, 2015	17.79	17.79	16.66	16.89	178,592	-0.78(-4.41%)
Jul 14, 2015	17.20	18.14	17.01	17.67	194,522	+0.38(+2.20%)
Jul 13, 2015	17.52	17.77	17.01	17.29	114,892	-0.38(-2.15%)
Jul 10, 2015	16.70	17.94	16.62	17.67	110,335	+1.21(+7.35%)
Jul 09, 2015	16.20	16.75	15.89	16.46	91,962	+0.52(+3.26%)
Jul 08, 2015	16.95	16.95	15.72	15.94	54,996	-0.72(-4.32%)
Jul 07, 2015	16.85	16.85	16.12	16.66	51,647	-0.30(-1.77%)
Jul 06, 2015	15.65	17.00	15.00	16.96	116,341	+1.07(+6.73%)
Jul 02, 2015	16.17	15.89	15.89	15.89	77,100	-0.20(-1.24%)

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.