Ardelyx Inc (NQ: ARDX )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	5.000	5.200	4.950	5.150	223,640	+0.20(+4.04%)
Aug 30, 2017	5.000	5.100	4.900	4.950	141,863	-0.05(-1.00%)
Aug 29, 2017	5.050	5.150	4.850	5.000	286,797	-0.05(-0.99%)
Aug 28, 2017	5.100	5.200	4.950	5.050	134,925	+0.00(+0.00%)
Aug 25, 2017	5.350	5.350	5.000	5.050	116,575	-0.25(-4.72%)
Aug 24, 2017	5.150	5.300	4.950	5.300	161,486	+0.20(+3.92%)
Aug 23, 2017	5.200	5.417	5.050	5.100	183,885	-0.20(-3.77%)
Aug 22, 2017	5.000	5.350	4.950	5.300	236,930	+0.30(+6.00%)
Aug 21, 2017	4.650	5.100	4.575	5.000	776,445	+0.30(+6.38%)
Aug 18, 2017	4.400	4.750	4.400	4.700	179,451	+0.25(+5.62%)
Aug 17, 2017	4.700	4.724	4.450	4.450	311,382	-0.30(-6.32%)
Aug 16, 2017	4.800	4.950	4.650	4.750	226,398	+0.05(+1.06%)
Aug 15, 2017	5.150	5.150	4.650	4.700	185,582	-0.40(-7.84%)
Aug 14, 2017	5.100	5.300	5.000	5.100	229,278	+0.00(+0.00%)
Aug 11, 2017	4.950	5.100	4.850	5.100	210,830	+0.25(+5.15%)
Aug 10, 2017	4.750	5.250	4.750	4.850	425,918	+0.15(+3.19%)
Aug 09, 2017	4.450	4.850	4.300	4.700	458,723	+0.35(+8.05%)
Aug 08, 2017	4.600	4.850	4.275	4.350	267,388	-0.20(-4.40%)
Aug 07, 2017	4.800	4.850	4.525	4.550	354,211	-0.25(-5.21%)
Aug 04, 2017		4.950	4.500	4.800	404,651	+0.15(+3.23%)
Aug 03, 2017	5.000	5.150	4.400	4.650	321,845	-0.35(-7.00%)
Aug 02, 2017	5.150	5.150	4.850	5.000	188,395	-0.10(-1.96%)
Aug 01, 2017	5.250	5.300	4.975	5.100	208,782	-0.10(-1.92%)
Jul 31, 2017	5.300	5.400	5.200	5.200	173,848	-0.10(-1.89%)
Jul 28, 2017	5.400	5.500	5.200	5.300	267,045	-0.15(-2.75%)
Jul 27, 2017	5.700	5.800	5.400	5.450	224,609	-0.15(-2.68%)
Jul 26, 2017	5.750	5.850	5.600	5.600	121,071	-0.15(-2.61%)
Jul 25, 2017	6.000	6.100	5.700	5.750	305,945	-0.20(-3.36%)
Jul 24, 2017	5.650	6.200	5.600	5.950	451,250	+0.35(+6.25%)
Jul 21, 2017	5.550	5.800	5.400	5.600	175,321	+0.10(+1.82%)
Jul 20, 2017	5.400	5.600	5.250	5.500	186,347	+0.20(+3.77%)
Jul 19, 2017	5.450	5.700	5.300	5.300	259,742	-0.10(-1.85%)
Jul 18, 2017	5.800	5.850	5.400	5.400	205,759	-0.40(-6.90%)
Jul 17, 2017	5.800	5.900	5.750	5.800	224,752	+0.05(+0.87%)
Jul 14, 2017	5.950	5.950	5.750	5.750	301,640	-0.20(-3.36%)
Jul 13, 2017	5.800	5.950	5.650	5.950	263,130	+0.10(+1.71%)
Jul 12, 2017	5.500	6.100	5.500	5.850	502,379	+0.35(+6.36%)
Jul 11, 2017	5.450	5.650	5.400	5.500	287,191	+0.00(+0.00%)
Jul 10, 2017	5.600	6.000	5.500	5.500	359,746	+0.05(+0.92%)
Jul 07, 2017	5.200	5.450	5.150	5.450	256,378	+0.35(+6.86%)
Jul 06, 2017	5.200	5.300	5.000	5.100	156,974	-0.10(-1.92%)
Jul 05, 2017	5.250	5.400	5.100	5.200	259,492	-0.10(-1.89%)
Jul 03, 2017	5.150	5.300	5.000	5.300	149,011	+0.20(+3.92%)
Jun 30, 2017	5.100	5.100	4.950	5.100	123,744	+0.00(+0.00%)
Jun 29, 2017	5.250	5.350	5.000	5.100	179,997	-0.15(-2.86%)
Jun 28, 2017	4.950	5.250	4.870	5.250	195,176	+0.30(+6.06%)
Jun 27, 2017	5.300	5.300	4.950	4.950	268,287	-0.30(-5.71%)
Jun 26, 2017	5.300	5.350	5.050	5.250	247,056	-0.05(-0.94%)
Jun 23, 2017		5.450		5.300	946,163	+0.30(+6.00%)
Jun 22, 2017	4.750	5.150	4.700	5.000	727,046	+0.25(+5.26%)
Jun 21, 2017	4.700	4.800	4.550	4.750	351,734	+0.10(+2.15%)
Jun 20, 2017	4.700	4.850	4.550	4.650	423,403	+0.00(+0.00%)
Jun 19, 2017	4.350	4.700	4.300	4.650	375,824	+0.30(+6.90%)
Jun 16, 2017	4.400	4.451	4.200	4.350	667,078	-0.20(-4.40%)
Jun 15, 2017	4.600	4.650	4.350	4.550	465,893	-0.10(-2.15%)
Jun 14, 2017	4.650	4.700	4.350	4.650	386,144	+0.00(+0.00%)
Jun 13, 2017	4.750	4.800	4.550	4.650	486,965	-0.05(-1.06%)
Jun 12, 2017	4.500	4.925	4.400	4.700	961,315	+0.20(+4.44%)
Jun 09, 2017	4.250	4.700	4.250	4.500	491,291	+0.22(+5.26%)
Jun 08, 2017	4.300	4.350	4.250	4.275	236,223	-0.02(-0.58%)
Jun 07, 2017	4.600	4.650	4.050	4.300	918,408	-0.25(-5.49%)
Jun 06, 2017	4.600	4.730	4.500	4.550	363,593	-0.10(-2.15%)
Jun 05, 2017	4.650	4.775	4.500	4.650	417,006	+0.00(+0.00%)
Jun 02, 2017	4.750	5.000	4.550	4.650	1,079,843	-0.05(-1.06%)

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.