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%)

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.