Ardelyx Inc (NQ: ARDX )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	2.520	2.760	2.460	2.730	215,400	+0.18(+7.06%)
May 30, 2019	2.660	2.750	2.540	2.550	119,548	-0.10(-3.77%)
May 29, 2019	2.650	2.710	2.620	2.650	89,923	-0.03(-1.12%)
May 28, 2019	2.810	2.860	2.680	2.680	202,522	-0.13(-4.63%)
May 24, 2019	2.740	2.860	2.740	2.810	72,100	+0.08(+2.93%)
May 23, 2019	2.780	2.870	2.670	2.730	260,074	-0.08(-2.85%)
May 22, 2019	2.890	2.970	2.770	2.810	54,569	-0.11(-3.77%)
May 21, 2019	2.900	3.030	2.869	2.920	67,347	+0.04(+1.39%)
May 20, 2019	2.960	3.160	2.830	2.880	96,858	-0.11(-3.68%)
May 17, 2019	3.050	3.070	2.955	2.990	114,100	-0.09(-2.92%)
May 16, 2019	3.130	3.210	3.006	3.080	81,625	-0.05(-1.60%)
May 15, 2019	3.100	3.210	3.065	3.130	54,874	-0.02(-0.63%)
May 14, 2019	2.960	3.190	2.960	3.150	136,043	+0.16(+5.35%)
May 13, 2019	3.240	3.240	2.950	2.990	201,177	-0.28(-8.56%)
May 10, 2019	3.240	3.280	3.170	3.270	66,300	+0.04(+1.24%)
May 09, 2019	3.210	3.270	3.150	3.230	101,674	-0.02(-0.62%)
May 08, 2019	3.320	3.430	3.240	3.250	97,525	-0.16(-4.69%)
May 07, 2019	3.350	3.470	3.350	3.410	156,551	+0.00(+0.00%)
May 06, 2019	3.330	3.500	3.310	3.410	99,064	+0.00(+0.00%)
May 03, 2019	3.310	3.450	3.310	3.410	128,700	+0.13(+3.96%)
May 02, 2019	3.270	3.380	3.200	3.280	95,890	-0.02(-0.61%)

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.