Ardelyx Inc (NQ: ARDX )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	10.94	11.15	10.60	10.95	78,527	-0.01(-0.09%)
May 28, 2015	11.13	11.13	10.68	10.96	42,488	-0.16(-1.44%)
May 27, 2015	10.97	11.15	10.68	11.12	60,727	+0.21(+1.92%)
May 26, 2015	11.18	11.18	10.62	10.91	104,618	-0.12(-1.09%)
May 22, 2015	11.06	11.03	11.03	11.03	552,300	-0.14(-1.25%)
May 21, 2015	11.55	11.55	10.83	11.17	188,290	-0.52(-4.45%)
May 20, 2015	11.25	12.32	11.00	11.69	435,377	+1.06(+9.97%)
May 19, 2015	9.630	10.73	8.060	10.63	587,874	+1.41(+15.29%)
May 18, 2015	8.950	9.260	8.870	9.220	61,759	+0.27(+3.02%)
May 15, 2015	8.980	9.070	8.700	8.950	61,151	+0.03(+0.34%)
May 14, 2015	8.960	9.390	8.650	8.920	123,312	-0.04(-0.45%)
May 13, 2015	9.030	9.080	8.282	8.960	74,961	-0.10(-1.10%)
May 12, 2015	8.910	9.180	8.510	9.060	81,488	+0.06(+0.67%)
May 11, 2015	8.860	9.170	8.860	9.000	111,380	+0.14(+1.58%)
May 08, 2015	8.760	8.900	8.580	8.860	82,269	+0.20(+2.31%)
May 07, 2015	8.520	8.830	8.010	8.660	159,799	+0.34(+4.09%)
May 06, 2015	8.900	8.920	7.950	8.320	588,828	-2.59(-23.74%)
May 05, 2015	10.99	10.99	10.80	10.91	43,100	-0.05(-0.46%)
May 04, 2015	10.81	10.99	10.70	10.96	53,033	-0.05(-0.45%)

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.