Ardelyx Inc (NQ: ARDX )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	7.220	7.350	7.150	7.150	633,150	-0.08(-1.11%)
May 27, 2021	7.190	7.290	7.150	7.230	869,685	+0.06(+0.84%)
May 26, 2021	7.000	7.180	6.940	7.170	1,186,941	+0.21(+3.02%)
May 25, 2021	6.990	7.165	6.945	6.960	752,479	+0.02(+0.29%)
May 24, 2021	6.930	6.980	6.840	6.940	978,146	-0.01(-0.14%)
May 21, 2021	6.890	7.090	6.890	6.950	937,841	+0.12(+1.76%)
May 20, 2021	7.020	7.780	6.660	6.830	4,671,348	+0.00(+0.00%)
May 19, 2021	6.800	6.890	6.730	6.830	604,547	-0.06(-0.87%)
May 18, 2021	6.810	6.985	6.700	6.890	811,906	+0.06(+0.88%)
May 17, 2021	6.750	6.880	6.720	6.830	741,643	+0.04(+0.59%)
May 14, 2021	6.660	6.840	6.620	6.790	1,292,601	+0.15(+2.26%)
May 13, 2021	6.840	6.840	6.445	6.640	1,573,486	-0.08(-1.19%)
May 12, 2021	6.710	6.940	6.615	6.720	1,472,374	-0.07(-1.03%)
May 11, 2021	6.320	6.905	6.220	6.790	1,409,484	+0.24(+3.66%)
May 10, 2021	6.670	6.710	6.470	6.550	1,510,948	-0.19(-2.82%)
May 07, 2021	6.700	6.900	6.630	6.740	1,825,401	+0.12(+1.81%)
May 06, 2021	6.680	6.740	6.450	6.620	1,563,693	-0.09(-1.41%)
May 05, 2021	6.700	6.860	6.540	6.715	2,355,113	+0.06(+0.98%)
May 04, 2021	6.660	6.900	6.620	6.650	2,860,350	-0.10(-1.48%)

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.