Ardelyx Inc (NQ: ARDX )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	5.760	5.830	5.370	5.685	741,572	-0.08(-1.47%)
Mar 30, 2020	5.700	5.860	5.510	5.770	687,045	+0.18(+3.22%)
Mar 27, 2020	5.810	6.050	5.570	5.590	737,200	-0.41(-6.83%)
Mar 26, 2020	5.710	6.240	5.650	6.000	910,002	+0.34(+6.01%)
Mar 25, 2020	5.960	6.320	5.580	5.660	857,020	-0.30(-5.03%)
Mar 24, 2020	6.100	6.300	5.580	5.960	753,686	+0.20(+3.47%)
Mar 23, 2020	5.420	5.850	5.110	5.760	1,177,601	+0.43(+8.07%)
Mar 20, 2020	4.890	5.650	4.810	5.330	2,382,800	+0.32(+6.39%)
Mar 19, 2020	4.550	5.290	4.400	5.010	701,097	+0.47(+10.35%)
Mar 18, 2020	4.720	4.980	4.220	4.540	779,809	-0.38(-7.72%)
Mar 17, 2020	4.450	4.980	4.380	4.920	831,028	+0.57(+13.10%)
Mar 16, 2020	4.340	5.000	4.280	4.350	1,252,220	-0.94(-17.77%)
Mar 13, 2020	5.560	5.810	5.050	5.290	1,186,000	+0.06(+1.15%)
Mar 12, 2020	5.500	5.780	5.200	5.230	1,036,123	-0.75(-12.54%)
Mar 11, 2020	6.250	6.270	5.820	5.980	1,063,454	-0.26(-4.17%)
Mar 10, 2020	6.310	6.470	5.990	6.240	695,462	+0.14(+2.30%)
Mar 09, 2020	6.040	6.160	5.590	6.100	1,236,715	-0.16(-2.56%)
Mar 06, 2020	6.330	6.470	6.040	6.260	909,300	-0.32(-4.86%)
Mar 05, 2020	6.800	6.920	6.380	6.580	1,093,803	-0.40(-5.73%)
Mar 04, 2020	7.040	7.290	6.870	6.980	376,785	+0.03(+0.43%)
Mar 03, 2020	7.190	7.410	6.870	6.950	750,261	-0.25(-3.47%)

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.