Ardelyx Inc (NQ: ARDX )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	0.9100	1.310	0.8163	1.140	47,585,304	+0.28(+32.24%)
Nov 29, 2021	0.9000	0.9100	0.8620	0.8621	1,388,351	-0.03(-3.41%)
Nov 26, 2021	0.9045	0.9200	0.8700	0.8925	1,693,527	-0.03(-3.47%)
Nov 24, 2021	0.9200	0.9500	0.9001	0.9246	1,380,765	+0.01(+1.19%)
Nov 23, 2021	0.9300	0.9690	0.9104	0.9137	2,376,397	-0.02(-1.91%)
Nov 22, 2021	0.9920	0.9993	0.9299	0.9315	3,189,187	-0.07(-6.85%)
Nov 19, 2021	0.9900	1.030	0.9702	1.000	2,350,233	+0.01(+1.22%)
Nov 18, 2021	1.030	1.010	0.9827	0.9879	4,365,365	-0.03(-3.15%)
Nov 17, 2021	1.060	1.080	1.020	1.020	2,098,251	-0.03(-2.86%)
Nov 16, 2021	1.120	1.120	1.050	1.050	2,446,922	-0.07(-6.25%)
Nov 15, 2021	1.130	1.180	1.120	1.120	2,577,190	+0.00(+0.00%)
Nov 12, 2021	1.150	1.150	1.110	1.120	2,863,293	-0.04(-3.45%)
Nov 11, 2021	1.180	1.195	1.150	1.160	1,596,811	-0.04(-3.33%)
Nov 10, 2021	1.180			1.200	1,511,111	+0.02(+1.69%)
Nov 09, 2021	1.190	1.220	1.170	1.180	2,105,711	-0.03(-2.48%)
Nov 08, 2021	1.180	1.240	1.180	1.210	2,318,723	+0.01(+0.83%)
Nov 05, 2021	1.300	1.320	1.170	1.200	10,628,529	-0.04(-3.23%)
Nov 04, 2021	1.250	1.300	1.225	1.240	4,734,832	+0.01(+0.81%)
Nov 03, 2021	1.210	1.250	1.200	1.230	2,865,480	+0.02(+1.65%)
Nov 02, 2021	1.210	1.230	1.180	1.210	1,617,288	+0.00(+0.00%)
Nov 01, 2021	1.210	1.250	1.220	1.210	1,733,777	+0.00(+0.00%)
Oct 29, 2021	1.240	1.250	1.190	1.210	1,454,657	+0.00(+0.00%)
Oct 28, 2021	1.140	1.230	1.140	1.210	3,308,722	+0.07(+6.14%)
Oct 27, 2021	1.140	1.170	1.140	1.140	2,523,244	-0.01(-0.87%)
Oct 26, 2021	1.130			1.150	2,364,880	-0.01(-0.86%)
Oct 25, 2021	1.090			1.160	2,856,468	+0.02(+1.75%)
Oct 22, 2021	1.150		1.060	1.140	4,809,384	-0.05(-4.20%)
Oct 21, 2021	1.090	1.200	1.090	1.190	4,048,183	+0.09(+8.18%)
Oct 20, 2021	1.050	1.110	1.040	1.100	3,558,770	+0.05(+4.76%)
Oct 19, 2021	1.010	1.050	1.010	1.050	3,196,999	+0.03(+2.94%)
Oct 18, 2021	1.080	1.080	1.010	1.020	6,036,424	-0.06(-5.56%)
Oct 15, 2021	1.140	1.175	1.050	1.080	4,301,077	-0.09(-7.69%)
Oct 14, 2021	1.090	1.170	1.060	1.170	7,386,608	+0.08(+7.34%)
Oct 13, 2021	1.080	1.150	1.030	1.090	16,581,868	-0.23(-17.42%)
Oct 12, 2021	1.300	1.340	1.280	1.320	1,244,300	+0.03(+2.33%)
Oct 11, 2021	1.260	1.300	1.250	1.290	1,618,222	+0.04(+3.20%)
Oct 08, 2021	1.290	1.290	1.250	1.250	1,824,026	-0.02(-1.57%)
Oct 07, 2021	1.270	1.289	1.260	1.270	1,963,019	+0.00(+0.00%)
Oct 06, 2021	1.300	1.300	1.250	1.270	2,616,913	-0.04(-3.05%)
Oct 05, 2021	1.360	1.370	1.270	1.310	3,387,352	-0.06(-4.38%)
Oct 04, 2021	1.300	1.400	1.290	1.370	4,690,170	+0.07(+5.38%)
Oct 01, 2021	1.300	1.370	1.290	1.300	2,550,435	-0.02(-1.52%)
Sep 30, 2021	1.290	1.325	1.270	1.320	1,641,781	+0.04(+3.13%)
Sep 29, 2021	1.300	1.310	1.260	1.280	2,125,334	-0.02(-1.54%)
Sep 28, 2021	1.330	1.340	1.300	1.300	2,075,154	-0.05(-3.70%)
Sep 27, 2021	1.320	1.350	1.295	1.350	2,352,281	+0.04(+3.05%)
Sep 24, 2021	1.330	1.350	1.310	1.310	1,236,817	-0.04(-2.96%)
Sep 23, 2021	1.320	1.360	1.310	1.350	1,706,381	+0.03(+2.27%)
Sep 22, 2021	1.330	1.330	1.302	1.320	1,276,916	+0.03(+2.33%)
Sep 21, 2021	1.280	1.320	1.280	1.290	1,540,490	+0.02(+1.57%)
Sep 20, 2021	1.300	1.340	1.260	1.270	3,150,431	-0.04(-3.05%)
Sep 17, 2021	1.360	1.360	1.290	1.310	7,829,130	-0.03(-2.24%)
Sep 16, 2021	1.270	1.350	1.260	1.340	3,264,840	+0.07(+5.51%)
Sep 15, 2021	1.270	1.300	1.250	1.270	2,789,136	-0.01(-0.78%)
Sep 14, 2021	1.330	1.345	1.280	1.280	3,344,149	-0.06(-4.48%)
Sep 13, 2021	1.370	1.370	1.320	1.340	2,329,406	-0.02(-1.47%)
Sep 10, 2021	1.390	1.440	1.360	1.360	2,398,133	-0.03(-2.16%)
Sep 09, 2021	1.350	1.390	1.350	1.390	1,889,969	+0.03(+2.21%)
Sep 08, 2021	1.400	1.416	1.350	1.360	3,098,843	-0.04(-2.86%)
Sep 07, 2021	1.440	1.460	1.400	1.400	3,709,678	-0.04(-2.78%)
Sep 03, 2021	1.560	1.580	1.420	1.440	14,374,520	+0.00(+0.00%)
Sep 02, 2021	1.460	1.470	1.440	1.440	1,542,825	-0.01(-0.69%)

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.