Ardelyx Inc (NQ: ARDX )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 04, 2016	17.58	17.76	16.75	17.22	115,493	-0.90(-4.97%)
Dec 31, 2015	19.09	18.12	18.12	18.12	82,700	-1.08(-5.62%)
Dec 30, 2015	19.86	20.18	19.17	19.20	70,657	-0.61(-3.08%)
Dec 29, 2015	18.86	19.85	18.50	19.81	129,618	+1.04(+5.54%)
Dec 28, 2015	18.91	19.69	18.35	18.77	65,275	-0.25(-1.31%)
Dec 24, 2015	19.00	19.02	19.02	19.02	35,600	+0.09(+0.48%)
Dec 23, 2015	18.85	19.21	18.07	18.93	45,158	+0.20(+1.07%)
Dec 22, 2015	20.13	20.17	18.23	18.73	115,486	-1.16(-5.83%)
Dec 21, 2015	19.89	20.73	19.52	19.89	66,930	+0.28(+1.43%)
Dec 18, 2015	19.51	20.30	19.10	19.61	970,923	+0.11(+0.56%)
Dec 17, 2015	20.00	20.00	19.15	19.50	171,387	-0.50(-2.50%)
Dec 16, 2015	19.99	20.08	19.40	20.00	165,257	+0.09(+0.45%)
Dec 15, 2015	19.30	20.50	19.30	19.91	127,174	+0.73(+3.81%)
Dec 14, 2015	18.64	19.42	18.39	19.18	117,445	+0.62(+3.34%)
Dec 11, 2015	17.86	18.89	17.86	18.56	70,791	+0.52(+2.88%)
Dec 10, 2015	17.71	18.19	17.45	18.04	70,607	+0.35(+1.98%)
Dec 09, 2015	18.44	18.44	17.27	17.69	92,265	-0.81(-4.38%)
Dec 08, 2015	17.75	18.71	17.30	18.50	60,390	+0.55(+3.06%)
Dec 07, 2015	19.02	19.02	17.79	17.95	102,584	-1.05(-5.53%)
Dec 04, 2015	19.25	19.25	17.91	19.00	94,622	-0.05(-0.26%)
Dec 03, 2015	20.32	20.51	18.68	19.05	64,266	-1.31(-6.43%)
Dec 02, 2015	19.94	20.98	19.49	20.36	107,965	+0.10(+0.49%)
Dec 01, 2015	19.68	20.54	18.01	20.26	81,057	+0.70(+3.58%)
Nov 30, 2015	20.13	20.15	17.37	19.56	143,431	-0.36(-1.81%)
Nov 27, 2015	19.50	20.33	17.99	19.92	116,713	+0.38(+1.94%)
Nov 25, 2015	18.38	19.54	19.54	19.54	59,700	+1.06(+5.74%)
Nov 24, 2015	18.02	18.70	18.02	18.48	39,196	+0.25(+1.37%)
Nov 23, 2015	17.17	18.33	17.05	18.23	59,364	+0.98(+5.68%)
Nov 20, 2015	17.12	17.79	16.76	17.25	281,158	+0.24(+1.41%)
Nov 19, 2015	17.85	17.87	16.92	17.01	104,238	-0.94(-5.24%)
Nov 18, 2015	17.92	18.03	17.15	17.95	116,179	+0.14(+0.79%)
Nov 17, 2015	18.28	18.59	17.70	17.81	87,734	-0.35(-1.93%)
Nov 16, 2015	18.47	18.47	17.44	18.16	86,150	-0.26(-1.41%)
Nov 13, 2015	19.88	19.88	18.09	18.42	74,373	+0.32(+1.77%)
Nov 12, 2015	16.90	19.99	15.12	18.10	215,544	-1.17(-6.07%)
Nov 11, 2015	19.25	19.45	18.56	19.27	70,442	+0.02(+0.10%)
Nov 10, 2015	19.08	19.37	18.54	19.25	68,757	+0.13(+0.68%)
Nov 09, 2015	19.00	19.40	18.52	19.12	81,159	+0.00(+0.00%)
Nov 06, 2015	17.96	19.45	17.25	19.12	61,062	+1.11(+6.16%)
Nov 05, 2015	18.19	18.25	17.35	18.01	58,903	-0.21(-1.15%)
Nov 04, 2015	17.58	18.45	17.37	18.22	84,081	+0.65(+3.70%)
Nov 03, 2015	17.30	17.93	17.13	17.57	133,958	+0.26(+1.50%)

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.