Ardelyx Inc (NQ: ARDX )

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.