Ardelyx Inc (NQ: ARDX )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	20.25	22.33	20.25	21.93	91,872	+2.02(+10.15%)
Oct 30, 2014	20.36	21.91	19.90	19.91	69,666	-0.48(-2.35%)
Oct 29, 2014	20.30	21.17	19.82	20.39	8,549	+0.09(+0.44%)
Oct 28, 2014	19.85	20.32	19.33	20.30	30,693	+0.21(+1.05%)
Oct 27, 2014	21.19	21.35	19.43	20.09	27,119	-1.26(-5.90%)
Oct 24, 2014	23.08	24.49	21.06	21.35	35,840	-1.63(-7.09%)
Oct 23, 2014	23.96	24.69	22.50	22.98	43,866	-0.52(-2.21%)
Oct 22, 2014	21.61	24.22	20.50	23.50	81,985	+2.34(+11.06%)
Oct 21, 2014	20.03	21.80	20.03	21.16	44,721	+1.18(+5.91%)
Oct 20, 2014	20.64	20.69	19.76	19.98	79,318	-0.81(-3.90%)
Oct 17, 2014	21.01	21.01	20.11	20.79	46,674	+0.02(+0.10%)
Oct 16, 2014	19.00	21.20	19.00	20.77	40,571	+1.69(+8.86%)
Oct 15, 2014	20.02	20.08	18.57	19.08	112,582	-0.92(-4.60%)
Oct 14, 2014	20.53	20.84	19.51	20.00	70,285	-0.24(-1.19%)
Oct 13, 2014	19.39	20.47	19.20	20.24	53,082	+0.63(+3.21%)
Oct 10, 2014	18.86	20.35	18.86	19.61	58,649	+0.60(+3.16%)
Oct 09, 2014	20.81	21.28	19.11	19.01	158,787	-1.99(-9.48%)
Oct 08, 2014	22.45	22.45	20.49	21.00	70,282	-1.45(-6.46%)
Oct 07, 2014	24.00	24.00	22.02	22.45	127,014	-1.68(-6.96%)
Oct 06, 2014	22.50	25.23	22.50	24.13	190,426	+1.65(+7.34%)
Oct 03, 2014	19.38	22.87	18.91	22.48	204,786	+3.10(+16.00%)
Oct 02, 2014	19.00	19.93	18.67	19.38	153,156	+0.38(+2.00%)
Oct 01, 2014	15.40	20.00	15.10	19.00	908,827	+4.79(+33.71%)
Sep 30, 2014	14.15	14.40	13.80	14.21	516,162	-0.18(-1.25%)
Sep 29, 2014	14.05	14.52	13.92	14.39	32,164	+0.25(+1.77%)
Sep 26, 2014	13.99	14.20	13.79	14.14	35,034	+0.19(+1.36%)
Sep 25, 2014	13.92	14.10	13.66	13.95	22,179	-0.13(-0.92%)
Sep 24, 2014	14.01	14.35	13.63	14.08	28,681	+0.07(+0.50%)
Sep 23, 2014	12.89	14.39	12.65	14.01	30,561	+1.12(+8.69%)
Sep 22, 2014	13.17	13.71	12.54	12.89	28,615	+0.18(+1.42%)
Sep 19, 2014	13.92	14.00	12.71	12.71	81,577	-0.53(-4.00%)
Sep 18, 2014	13.01	14.16	13.01	13.24	12,763	+0.20(+1.53%)
Sep 17, 2014	13.35	13.70	12.96	13.04	28,900	-0.65(-4.75%)
Sep 16, 2014	13.96	14.45	13.43	13.69	55,333	-0.22(-1.58%)
Sep 15, 2014	12.82	14.02	12.76	13.91	30,912	+1.21(+9.53%)
Sep 12, 2014	12.98	13.72	12.62	12.70	36,093	-0.28(-2.16%)
Sep 11, 2014	13.74	14.09	12.31	12.98	47,914	-0.78(-5.67%)
Sep 10, 2014	14.78	13.75	13.75	13.76	23,161	+0.01(+0.07%)
Sep 09, 2014	14.54	14.55	13.49	13.75	38,658	-0.57(-3.98%)
Sep 08, 2014	14.25	14.58	14.17	14.32	28,553	+0.34(+2.43%)
Sep 05, 2014	13.98	14.30	14.18	13.98	18,708	-0.20(-1.38%)
Sep 04, 2014	14.06	14.75	13.99	14.18	14,638	-0.19(-1.36%)
Sep 03, 2014	14.12	14.49	13.98	14.37	15,336	-0.25(-1.71%)
Sep 02, 2014	14.54	14.62	13.91	14.62	13,847	-0.34(-2.27%)
Aug 29, 2014	14.93	14.96	14.96	14.96	5,800	+0.03(+0.20%)
Aug 28, 2014	13.96	14.99	13.64	14.93	19,509	+1.03(+7.41%)
Aug 27, 2014	13.50	14.23	13.40	13.90	18,357	+0.46(+3.42%)
Aug 26, 2014	13.28	13.45	12.61	13.44	12,244	+0.20(+1.51%)
Aug 25, 2014	12.75	13.69	12.75	13.24	29,670	+0.64(+5.08%)
Aug 22, 2014	12.16	12.75	12.00	12.60	15,506	+0.14(+1.12%)
Aug 21, 2014	11.88	13.00	11.83	12.46	30,725	-0.42(-3.30%)
Aug 20, 2014	12.50	12.90	12.30	12.88	24,610	+0.42(+3.41%)
Aug 19, 2014	12.38	12.48	12.02	12.46	10,288	+0.22(+1.80%)
Aug 18, 2014	11.95	12.47	11.78	12.24	17,341	+0.59(+5.06%)
Aug 15, 2014	11.79	12.23	11.37	11.65	56,635	-0.34(-2.84%)
Aug 14, 2014	12.10	12.10	11.52	11.99	38,740	-0.10(-0.83%)
Aug 13, 2014	12.21	12.59	11.82	12.09	4,917	+0.12(+1.00%)
Aug 12, 2014	11.90	12.18	11.68	11.97	7,691	+0.11(+0.93%)
Aug 11, 2014	11.75	12.28	11.63	11.86	19,589	+0.16(+1.37%)
Aug 08, 2014	11.56	12.30	11.56	11.70	12,789	-0.33(-2.74%)
Aug 07, 2014	12.60	12.60	11.37	12.03	17,213	-0.33(-2.67%)
Aug 06, 2014	12.35	13.00	12.13	12.36	16,936	-0.66(-5.07%)
Aug 05, 2014	13.35	13.38	12.46	13.02	24,041	-0.37(-2.76%)
Aug 04, 2014	13.26	13.75	12.80	13.39	28,569	+0.16(+1.21%)

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.