Ardelyx Inc (NQ: ARDX )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		4.300	4.300	4.300	0	+0.00(+0.00%)
Aug 30, 2018	4.450	4.500	4.250	4.300	536,890	-0.15(-3.37%)
Aug 29, 2018	4.350	4.600	4.350	4.450	309,543	+0.05(+1.14%)
Aug 28, 2018	4.450	4.500	4.300	4.400	189,936	+0.00(+0.00%)
Aug 27, 2018	4.600	4.600	4.300	4.400	451,967	+0.00(+0.00%)
Aug 24, 2018	4.300	4.500	4.200	4.400	455,300	+0.25(+6.02%)
Aug 23, 2018	4.200	4.300	4.050	4.150	244,640	-0.05(-1.19%)
Aug 22, 2018	4.150	4.350	4.150	4.200	354,611	+0.05(+1.20%)
Aug 21, 2018	4.100	4.250	4.080	4.150	250,553	+0.05(+1.22%)
Aug 20, 2018	3.950	4.200	3.950	4.100	333,495	+0.15(+3.80%)
Aug 17, 2018	4.050	4.100	3.850	3.950	346,800	-0.15(-3.66%)
Aug 16, 2018	3.950	4.100	3.805	4.100	334,505	+0.17(+4.46%)
Aug 15, 2018	4.100	4.100	3.850	3.925	208,258	-0.17(-4.27%)
Aug 14, 2018	4.100	4.100	4.050	4.100	91,739	+0.05(+1.23%)
Aug 13, 2018	4.150	4.200	4.000	4.050	249,024	-0.15(-3.57%)
Aug 10, 2018	4.200	4.300	4.150	4.200	311,100	-0.05(-1.18%)
Aug 09, 2018	3.900	4.350	3.850	4.250	507,986	+0.35(+8.97%)
Aug 08, 2018	3.850	4.000	3.800	3.900	445,106	-0.30(-7.14%)
Aug 07, 2018	4.200	4.300	4.150	4.200	481,718	+0.00(+0.00%)
Aug 06, 2018	3.800	4.250	3.800	4.200	652,855	+0.35(+9.09%)
Aug 03, 2018	3.950	4.000	3.800	3.850	271,600	-0.10(-2.53%)
Aug 02, 2018	3.950	4.000	3.800	3.950	129,726	-0.05(-1.25%)

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.