Ardelyx Inc (NQ: ARDX )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	2.110	2.198	2.070	2.100	135,537	+0.00(+0.00%)
Jan 30, 2019	2.000	2.140	2.000	2.100	144,002	+0.09(+4.48%)
Jan 29, 2019	1.990	2.050	1.960	2.010	96,709	+0.02(+1.01%)
Jan 28, 2019	2.020	2.090	1.960	1.990	165,460	-0.03(-1.49%)
Jan 25, 2019	2.030	2.080	2.000	2.020	258,300	+0.01(+0.50%)
Jan 24, 2019	1.920	2.010	1.860	2.010	227,173	+0.07(+3.61%)
Jan 23, 2019	2.010	2.130	1.910	1.940	217,062	-0.08(-4.20%)
Jan 22, 2019	2.200	2.250	2.000	2.025	312,782	-0.21(-9.19%)
Jan 18, 2019	2.340	2.380	2.190	2.230	179,900	-0.09(-3.88%)
Jan 17, 2019	2.210	2.340	2.210	2.320	209,385	+0.09(+4.04%)
Jan 16, 2019	2.320	2.380	2.200	2.230	137,279	-0.10(-4.29%)
Jan 15, 2019	2.290	2.350	2.260	2.330	243,272	+0.03(+1.30%)
Jan 14, 2019	2.370	2.390	2.250	2.300	292,290	-0.11(-4.56%)
Jan 11, 2019	2.400	2.450	2.350	2.410	195,100	+0.00(+0.00%)
Jan 10, 2019	2.370	2.440	2.290	2.410	319,862	+0.01(+0.42%)
Jan 09, 2019	2.350	2.435	2.270	2.400	371,372	+0.06(+2.56%)
Jan 08, 2019	2.250	2.430	2.176	2.340	416,068	+0.10(+4.46%)
Jan 07, 2019	2.040	2.510	2.021	2.240	342,863	+0.18(+8.74%)
Jan 04, 2019	1.920	2.090	1.905	2.060	230,900	+0.18(+9.57%)
Jan 03, 2019	1.990	2.015	1.850	1.880	234,920	-0.12(-6.00%)
Jan 02, 2019	1.700	2.030	1.700	2.000	330,006	+0.21(+11.73%)
Dec 31, 2018	1.760	1.920	1.750	1.790	416,300	+0.03(+1.70%)
Dec 28, 2018	1.690	1.790	1.650	1.760	915,100	+0.08(+4.76%)
Dec 27, 2018	1.710	1.760	1.680	1.680	544,803	-0.06(-3.45%)
Dec 26, 2018	1.660	1.800	1.650	1.740	441,328	+0.08(+4.82%)
Dec 24, 2018	1.660	1.750	1.600	1.660	404,500	-0.02(-1.19%)
Dec 21, 2018	1.740	1.900	1.660	1.680	1,642,600	-0.07(-4.00%)
Dec 20, 2018	1.840	1.890	1.670	1.750	789,229	-0.09(-4.89%)
Dec 19, 2018	1.910	1.950	1.730	1.840	563,966	-0.06(-3.16%)
Dec 18, 2018	1.930	1.970	1.820	1.900	743,650	-0.01(-0.52%)
Dec 17, 2018	2.100	2.130	1.800	1.910	847,068	-0.24(-11.16%)
Dec 14, 2018	2.120	2.180	2.030	2.150	389,000	-0.04(-1.83%)
Dec 13, 2018	2.420	2.450	2.150	2.190	363,095	-0.22(-9.13%)
Dec 12, 2018	2.450	2.570	2.400	2.410	419,176	-0.02(-0.82%)
Dec 11, 2018	2.500	2.580	2.340	2.430	144,667	-0.01(-0.41%)
Dec 10, 2018	2.340	2.450	2.260	2.440	256,182	+0.11(+4.72%)
Dec 07, 2018	2.400	2.620	2.300	2.330	303,100	-0.09(-3.72%)
Dec 06, 2018	2.500	2.500	2.300	2.420	471,301	-0.14(-5.47%)
Dec 04, 2018	2.700	2.700	2.520	2.560	258,200	-0.15(-5.54%)
Dec 03, 2018	2.790	2.820	2.690	2.710	153,987	-0.01(-0.37%)
Nov 30, 2018	2.730	2.780	2.650	2.720	119,800	-0.02(-0.73%)
Nov 29, 2018	2.750	2.850	2.660	2.740	185,686	-0.01(-0.36%)
Nov 28, 2018	2.590	2.760	2.560	2.750	154,612	+0.15(+5.77%)
Nov 27, 2018	2.750	2.750	2.600	2.600	225,585	-0.19(-6.81%)
Nov 26, 2018	2.850	2.890	2.710	2.790	146,571	-0.06(-2.11%)
Nov 23, 2018	2.820	2.880	2.790	2.850	123,500	+0.00(+0.00%)
Nov 21, 2018		2.850	2.850	2.850	0	+0.02(+0.71%)
Nov 20, 2018	2.780	2.880	2.710	2.830	107,776	+0.02(+0.71%)
Nov 19, 2018	3.000	3.020	2.700	2.810	169,872	-0.18(-6.02%)
Nov 16, 2018	2.880	3.100	2.800	2.990	236,500	+0.06(+2.05%)
Nov 15, 2018	2.710	2.980	2.710	2.930	181,965	+0.21(+7.72%)
Nov 14, 2018	2.800	2.844	2.530	2.720	313,019	-0.07(-2.51%)
Nov 13, 2018	2.840	3.110	2.760	2.790	591,290	-0.16(-5.42%)
Nov 12, 2018	3.020	3.090	2.930	2.950	292,703	-0.09(-2.96%)
Nov 09, 2018	3.090	3.160	2.950	3.040	172,900	-0.04(-1.30%)
Nov 08, 2018	3.330	3.341	2.790	3.080	552,610	-0.35(-10.20%)
Nov 07, 2018	3.290	3.470	3.260	3.430	275,842	+0.13(+3.94%)
Nov 06, 2018	3.080	3.330	3.080	3.300	185,485	+0.20(+6.45%)
Nov 05, 2018	3.050	3.160	2.980	3.100	143,347	+0.06(+1.97%)
Nov 02, 2018	3.050	3.130	2.980	3.040	190,400	+0.01(+0.33%)

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.