Ardelyx Inc (NQ: ARDX )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	11.65	12.25	11.35	12.00	139,214	+0.30(+2.56%)
Jan 30, 2017	12.35	12.35	11.65	11.70	149,204	-0.65(-5.26%)
Jan 27, 2017	12.10	12.45	12.00	12.35	77,620	+0.35(+2.92%)
Jan 26, 2017	12.60	12.68	12.00	12.00	154,127	-0.55(-4.38%)
Jan 25, 2017	12.80	12.90	12.50	12.55	102,095	-0.20(-1.57%)
Jan 24, 2017	12.85	12.85	12.00	12.75	187,296	-0.05(-0.39%)
Jan 23, 2017	13.30	13.40	12.75	12.80	121,819	-0.60(-4.48%)
Jan 20, 2017	13.95	13.95	13.20	13.40	150,758	-0.50(-3.60%)
Jan 19, 2017	14.15	14.25	13.80	13.90	176,781	-0.20(-1.42%)
Jan 18, 2017	13.90	14.25	13.75	14.10	298,664	+0.30(+2.17%)
Jan 17, 2017	14.55	14.65	13.75	13.80	431,168	-0.90(-6.12%)
Jan 13, 2017		14.70	14.70	14.70	0	+0.80(+5.76%)
Jan 12, 2017	14.05	14.10	13.40	13.90	141,147	-0.20(-1.42%)
Jan 11, 2017	14.10	14.50	13.85	14.10	204,992	-0.15(-1.05%)
Jan 10, 2017	13.70	14.30	13.35	14.25	133,459	+0.55(+4.01%)
Jan 09, 2017	13.95	13.95	13.30	13.70	297,012	-0.15(-1.08%)
Jan 06, 2017	12.95	14.10	12.95	13.85	352,310	+0.90(+6.95%)
Jan 05, 2017	14.25	14.25	12.85	12.95	841,144	-1.50(-10.38%)
Jan 04, 2017	14.60	14.95	14.28	14.45	313,360	-0.10(-0.69%)
Jan 03, 2017	14.30	14.60	14.05	14.55	89,840	+0.35(+2.46%)
Dec 30, 2016		14.20	14.20	14.20	0	-0.30(-2.07%)
Dec 29, 2016	14.55	14.85	14.10	14.50	292,989	+0.05(+0.35%)
Dec 28, 2016	14.60	14.85	14.15	14.45	208,074	-0.15(-1.03%)
Dec 27, 2016	14.50	15.00	14.35	14.60	68,672	+0.00(+0.00%)
Dec 23, 2016		14.60	14.60	14.60	0	+1.20(+8.96%)
Dec 22, 2016	13.60	13.75	13.40	13.40	94,920	-0.20(-1.47%)
Dec 21, 2016	14.40	14.40	13.55	13.60	75,007	-0.85(-5.88%)
Dec 20, 2016	14.40	14.53	14.10	14.45	138,909	+0.15(+1.05%)
Dec 19, 2016	14.50	14.70	14.20	14.30	137,012	-0.15(-1.04%)
Dec 16, 2016	14.60	14.95	14.35	14.45	341,336	-0.20(-1.37%)
Dec 15, 2016	14.65	14.97	14.35	14.65	150,182	+0.00(+0.00%)
Dec 14, 2016	15.05	15.05	14.40	14.65	90,033	-0.30(-2.01%)
Dec 13, 2016	15.20	15.45	14.88	14.95	70,043	-0.05(-0.33%)
Dec 12, 2016	14.70	15.15	14.45	15.00	116,081	+0.05(+0.33%)
Dec 09, 2016	15.95	16.30	14.70	14.95	201,437	-0.95(-5.97%)
Dec 08, 2016	15.35	15.90	14.95	15.90	132,422	+0.50(+3.25%)
Dec 07, 2016	15.85	15.95	15.20	15.40	118,112	-0.65(-4.05%)
Dec 06, 2016	15.15	16.25	15.15	16.05	126,273	+0.80(+5.25%)
Dec 05, 2016	15.00	15.30	14.55	15.25	141,447	+0.45(+3.04%)
Dec 02, 2016	14.05	15.05	13.40	14.80	96,534	+0.70(+4.96%)
Dec 01, 2016	14.80	15.30	13.65	14.10	144,066	-0.70(-4.73%)
Nov 30, 2016	15.95	16.05	14.35	14.80	261,852	-1.05(-6.62%)
Nov 29, 2016	15.40	16.12	14.87	15.85	114,312	+0.60(+3.93%)
Nov 28, 2016	15.55	15.60	15.20	15.25	110,845	-0.25(-1.61%)
Nov 25, 2016	15.50	15.65	15.28	15.50	96,747	-0.05(-0.32%)
Nov 23, 2016		15.55	15.55	15.55	0	+0.35(+2.30%)
Nov 22, 2016	15.50	15.55	14.90	15.20	93,131	-0.20(-1.30%)
Nov 21, 2016	15.65	15.65	15.15	15.40	141,396	+0.05(+0.33%)
Nov 18, 2016	15.45	15.55	14.70	15.35	168,359	-0.05(-0.32%)
Nov 17, 2016	15.00	15.45	14.85	15.40	83,158	+0.50(+3.36%)
Nov 16, 2016	15.15	15.45	14.65	14.90	109,614	-0.35(-2.30%)
Nov 15, 2016	15.45	15.55	14.90	15.25	333,216	-0.25(-1.61%)
Nov 14, 2016	16.10	16.10	14.85	15.50	242,022	-0.45(-2.82%)
Nov 11, 2016	14.60	16.20	14.20	15.95	467,915	+1.50(+10.38%)
Nov 10, 2016	14.45	14.90	13.95	14.45	523,339	+0.40(+2.85%)
Nov 09, 2016	13.45	14.60	13.45	14.05	393,563	+1.00(+7.66%)
Nov 08, 2016	12.80	13.25	12.80	13.05	105,302	+0.10(+0.77%)
Nov 07, 2016	13.00	13.18	12.72	12.95	111,274	+0.25(+1.97%)
Nov 04, 2016	12.25	12.75	12.15	12.70	123,371	+0.35(+2.83%)
Nov 03, 2016	12.10	12.75	10.55	12.35	135,761	+0.45(+3.78%)
Nov 02, 2016	12.55	12.80	11.85	11.90	81,146	-0.80(-6.30%)

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.