Ardelyx Inc (NQ: ARDX )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	7.000	7.520	6.900	7.310	8,197,500	-1.12(-13.29%)
Apr 29, 2021	8.950	9.010	8.350	8.430	5,250,389	-0.55(-6.12%)
Apr 28, 2021	8.520	9.100	7.850	8.980	3,920,011	+0.42(+4.91%)
Apr 27, 2021	8.770	8.950	8.470	8.560	2,095,429	-0.12(-1.38%)
Apr 26, 2021	8.350	8.780	8.320	8.680	2,406,425	+0.44(+5.34%)
Apr 23, 2021	8.190	8.440	8.100	8.240	2,234,800	+0.05(+0.61%)
Apr 22, 2021	8.350	8.440	7.980	8.190	1,630,971	-0.06(-0.73%)
Apr 21, 2021	8.260	8.270	7.800	8.250	2,123,235	+0.18(+2.23%)
Apr 20, 2021	8.850	8.910	7.340	8.070	4,886,337	-0.74(-8.40%)
Apr 19, 2021	8.750	9.150	8.660	8.810	3,818,170	+0.12(+1.38%)
Apr 16, 2021	8.730	8.950	8.288	8.690	3,730,100	+0.03(+0.35%)
Apr 15, 2021	7.900	9.230	7.860	8.660	20,031,516	+0.82(+10.46%)
Apr 14, 2021	7.250	8.170	7.250	7.840	2,581,618	+0.64(+8.89%)
Apr 13, 2021	7.040	7.200	6.970	7.200	1,195,384	+0.17(+2.42%)
Apr 12, 2021	7.460	7.460	7.000	7.030	1,578,737	-0.41(-5.51%)
Apr 09, 2021	7.720	7.790	7.070	7.440	2,161,900	-0.42(-5.34%)
Apr 08, 2021	7.710	7.930	7.620	7.860	1,140,418	+0.24(+3.15%)
Apr 07, 2021	7.760	7.850	7.490	7.620	1,648,120	+0.05(+0.66%)
Apr 06, 2021	8.020	8.350	7.370	7.570	3,412,844	+0.00(+0.00%)
Apr 05, 2021	7.130	7.740	7.040	7.570	3,088,575	+0.71(+10.35%)

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.