Ardelyx Inc (NQ: ARDX )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	13.08	13.31	13.00	13.09	65,444	-0.12(-0.91%)
Mar 30, 2015	13.99	14.05	13.14	13.21	94,427	-0.80(-5.71%)
Mar 27, 2015	14.09	14.62	14.00	14.01	80,733	-0.02(-0.14%)
Mar 26, 2015	14.30	14.54	13.94	14.03	74,781	-0.27(-1.89%)
Mar 25, 2015	15.01	15.15	14.12	14.30	97,620	-0.83(-5.49%)
Mar 24, 2015	15.21	15.64	15.00	15.13	73,124	-0.02(-0.13%)
Mar 23, 2015	15.21	15.70	14.91	15.15	140,495	-0.13(-0.85%)
Mar 20, 2015	15.91	16.18	15.26	15.28	106,567	-0.62(-3.90%)
Mar 19, 2015	15.55	16.16	15.51	15.90	40,523	+0.33(+2.12%)
Mar 18, 2015	15.63	15.70	15.30	15.57	43,462	-0.06(-0.38%)
Mar 17, 2015	15.75	15.94	15.22	15.63	27,164	-0.08(-0.51%)
Mar 16, 2015	15.74	15.81	15.10	15.71	47,381	+0.21(+1.35%)
Mar 13, 2015	15.62	16.22	15.33	15.50	54,487	-0.03(-0.19%)
Mar 12, 2015	15.32	15.60	14.82	15.53	58,979	+0.18(+1.17%)
Mar 11, 2015	15.43	15.60	15.05	15.35	41,943	+0.02(+0.13%)
Mar 10, 2015	15.20	15.60	14.81	15.33	54,739	+0.20(+1.32%)
Mar 09, 2015	15.31	15.56	14.90	15.13	93,658	-0.53(-3.38%)
Mar 06, 2015	15.95	15.98	15.49	15.66	53,714	-0.42(-2.61%)
Mar 05, 2015	15.57	16.22	15.21	16.08	45,569	+0.48(+3.08%)
Mar 04, 2015	15.05	15.87	15.00	15.60	81,046	+0.20(+1.30%)
Mar 03, 2015	16.43	16.43	15.34	15.40	105,188	-1.06(-6.44%)

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.