Ardelyx Inc (NQ: ARDX )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	7.200	7.430	6.940	7.330	1,708,400	+0.13(+1.81%)
May 28, 2020	7.520	7.660	7.110	7.200	420,278	-0.31(-4.13%)
May 27, 2020	7.740	7.890	7.120	7.510	495,279	-0.16(-2.09%)
May 26, 2020	8.100	8.330	7.650	7.670	669,140	-0.19(-2.42%)
May 22, 2020	7.760	7.910	7.620	7.860	277,500	+0.11(+1.42%)
May 21, 2020	8.100	8.135	7.450	7.750	536,680	-0.36(-4.44%)
May 20, 2020	7.790	8.180	7.660	8.110	1,364,081	+0.45(+5.87%)
May 19, 2020	7.800	8.110	7.650	7.660	1,144,319	-0.04(-0.52%)
May 18, 2020	7.600	7.815	7.420	7.700	513,130	+0.28(+3.77%)
May 15, 2020	7.160	7.485	6.940	7.420	370,800	+0.23(+3.20%)
May 14, 2020	7.150	7.295	6.880	7.190	489,288	-0.14(-1.91%)
May 13, 2020	7.530	7.670	7.120	7.330	521,878	-0.25(-3.30%)
May 12, 2020	8.130	8.130	7.540	7.580	883,840	-0.49(-6.07%)
May 11, 2020	7.340	8.100	7.340	8.070	1,345,438	+0.69(+9.35%)
May 08, 2020	7.260	7.750	7.034	7.380	633,300	+0.17(+2.36%)
May 07, 2020	7.280	7.470	7.140	7.210	439,031	-0.01(-0.14%)
May 06, 2020	7.040	7.360	7.040	7.220	429,047	+0.15(+2.12%)
May 05, 2020	7.070	7.180	6.830	7.070	646,226	+0.10(+1.43%)
May 04, 2020	6.560	7.050	6.470	6.970	484,028	+0.53(+8.23%)

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.