Ardelyx Inc (NQ: ARDX )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	8.960	9.230	8.860	9.150	128,115	+0.30(+3.39%)
May 27, 2016	8.780	8.850	8.850	8.850	55,300	+0.15(+1.72%)
May 26, 2016	8.780	8.875	8.550	8.700	59,818	-0.10(-1.14%)
May 25, 2016	8.450	8.830	8.330	8.800	76,447	+0.42(+5.01%)
May 24, 2016	8.480	8.480	8.040	8.380	73,750	+0.42(+5.28%)
May 23, 2016	7.850	8.320	7.780	7.960	59,937	+0.10(+1.27%)
May 20, 2016	7.590	7.900	7.517	7.860	67,492	+0.34(+4.52%)
May 19, 2016	7.630	7.850	7.350	7.520	56,153	-0.15(-1.96%)
May 18, 2016	7.130	7.730	7.100	7.670	65,562	+0.50(+6.97%)
May 17, 2016	7.280	7.560	7.090	7.170	93,840	-0.13(-1.78%)
May 16, 2016	6.870	7.320	6.870	7.300	84,843	+0.51(+7.51%)
May 13, 2016	6.460	6.790	6.390	6.790	89,247	+0.31(+4.78%)
May 12, 2016	7.060	7.060	6.360	6.480	171,400	-0.51(-7.30%)
May 11, 2016	7.230	7.370	6.930	6.990	68,674	-0.26(-3.59%)
May 10, 2016	7.150	7.400	6.850	7.250	159,746	-0.41(-5.35%)
May 09, 2016	7.240	7.780	7.123	7.660	65,225	+0.39(+5.36%)
May 06, 2016	7.630	7.710	7.230	7.270	82,807	-0.37(-4.84%)
May 05, 2016	7.860	7.865	7.545	7.640	88,604	-0.11(-1.42%)
May 04, 2016	8.180	8.220	7.720	7.750	107,662	-0.56(-6.74%)
May 03, 2016	8.080	8.930	8.080	8.310	106,888	+0.13(+1.59%)

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.