Ardelyx Inc (NQ: ARDX )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	10.52	10.60	9.570	9.970	865,181	-0.53(-5.05%)
Aug 30, 2016	10.26	10.60	10.26	10.50	103,810	+0.19(+1.84%)
Aug 29, 2016	10.35	10.40	10.07	10.31	181,121	-0.04(-0.39%)
Aug 26, 2016	10.06	10.42	9.890	10.35	217,507	+0.29(+2.88%)
Aug 25, 2016	9.640	10.29	9.640	10.06	200,947	+0.45(+4.68%)
Aug 24, 2016	10.03	10.46	9.470	9.610	270,330	-0.39(-3.90%)
Aug 23, 2016	10.18	10.20	9.810	10.00	179,066	-0.06(-0.60%)
Aug 22, 2016	9.980	10.28	9.860	10.06	112,592	+0.16(+1.62%)
Aug 19, 2016	10.40	10.40	9.850	9.900	125,002	-0.52(-4.99%)
Aug 18, 2016	10.27	10.54	10.27	10.42	57,843	+0.08(+0.77%)
Aug 17, 2016	10.36	10.48	9.995	10.34	112,674	-0.01(-0.10%)
Aug 16, 2016	10.35	10.57	10.23	10.35	274,961	+0.00(+0.00%)
Aug 15, 2016	10.15	10.44	10.15	10.35	94,744	+0.27(+2.68%)
Aug 12, 2016	10.06	10.15	10.00	10.08	70,252	+0.03(+0.30%)
Aug 11, 2016	9.940	10.16	9.774	10.05	77,407	+0.15(+1.52%)
Aug 10, 2016	10.26	10.34	9.660	9.900	110,004	-0.30(-2.94%)
Aug 09, 2016	10.18	10.30	9.950	10.20	93,544	-0.09(-0.87%)
Aug 08, 2016	10.39	10.62	10.20	10.29	77,293	+0.02(+0.19%)
Aug 05, 2016	10.34	10.49	10.23	10.27	134,039	-0.02(-0.19%)
Aug 04, 2016	10.47	10.59	10.24	10.29	62,276	-0.15(-1.44%)
Aug 03, 2016	10.44	10.48	10.25	10.44	70,953	+0.00(+0.00%)
Aug 02, 2016	10.55	10.69	10.28	10.44	58,086	-0.06(-0.57%)

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.