Ardelyx Inc (NQ: ARDX )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	10.52	10.60	9.570	9.970	865,181	-0.53(-5.05%)
Aug 30, 2016	10.26	10.60	10.26	10.50	103,810	+0.19(+1.84%)
Aug 29, 2016	10.35	10.40	10.07	10.31	181,121	-0.04(-0.39%)
Aug 26, 2016	10.06	10.42	9.890	10.35	217,507	+0.29(+2.88%)
Aug 25, 2016	9.640	10.29	9.640	10.06	200,947	+0.45(+4.68%)
Aug 24, 2016	10.03	10.46	9.470	9.610	270,330	-0.39(-3.90%)
Aug 23, 2016	10.18	10.20	9.810	10.00	179,066	-0.06(-0.60%)
Aug 22, 2016	9.980	10.28	9.860	10.06	112,592	+0.16(+1.62%)
Aug 19, 2016	10.40	10.40	9.850	9.900	125,002	-0.52(-4.99%)
Aug 18, 2016	10.27	10.54	10.27	10.42	57,843	+0.08(+0.77%)
Aug 17, 2016	10.36	10.48	9.995	10.34	112,674	-0.01(-0.10%)
Aug 16, 2016	10.35	10.57	10.23	10.35	274,961	+0.00(+0.00%)
Aug 15, 2016	10.15	10.44	10.15	10.35	94,744	+0.27(+2.68%)
Aug 12, 2016	10.06	10.15	10.00	10.08	70,252	+0.03(+0.30%)
Aug 11, 2016	9.940	10.16	9.774	10.05	77,407	+0.15(+1.52%)
Aug 10, 2016	10.26	10.34	9.660	9.900	110,004	-0.30(-2.94%)
Aug 09, 2016	10.18	10.30	9.950	10.20	93,544	-0.09(-0.87%)
Aug 08, 2016	10.39	10.62	10.20	10.29	77,293	+0.02(+0.19%)
Aug 05, 2016	10.34	10.49	10.23	10.27	134,039	-0.02(-0.19%)
Aug 04, 2016	10.47	10.59	10.24	10.29	62,276	-0.15(-1.44%)
Aug 03, 2016	10.44	10.48	10.25	10.44	70,953	+0.00(+0.00%)
Aug 02, 2016	10.55	10.69	10.28	10.44	58,086	-0.06(-0.57%)
Aug 01, 2016	10.80	10.90	10.46	10.50	107,644	-0.18(-1.69%)
Jul 29, 2016	10.58	10.75	10.38	10.68	110,000	+0.06(+0.56%)
Jul 28, 2016	10.80	10.86	10.54	10.62	106,512	-0.18(-1.67%)
Jul 27, 2016	10.69	10.89	10.51	10.80	129,504	+0.14(+1.31%)
Jul 26, 2016	10.35	10.70	10.18	10.66	323,608	+0.28(+2.70%)
Jul 25, 2016	10.61	10.71	10.19	10.38	192,106	-0.22(-2.08%)
Jul 22, 2016	10.71	10.86	10.46	10.60	202,916	+0.05(+0.47%)
Jul 21, 2016	10.07	11.07	10.05	10.55	249,695	+0.62(+6.24%)
Jul 20, 2016	9.760	9.970	9.500	9.930	45,695	+0.20(+2.06%)
Jul 19, 2016	9.960	10.26	9.478	9.730	211,985	-0.24(-2.41%)
Jul 18, 2016	10.00	10.14	9.620	9.970	199,649	-0.02(-0.20%)
Jul 15, 2016	8.890	10.89	8.850	9.990	722,415	+1.24(+14.17%)
Jul 14, 2016	9.120	9.120	8.670	8.750	86,081	-0.21(-2.34%)
Jul 13, 2016	9.490	9.520	8.940	8.960	36,737	-0.43(-4.58%)
Jul 12, 2016	9.470	9.570	9.322	9.390	48,006	+0.04(+0.43%)
Jul 11, 2016	9.330	9.500	9.170	9.350	35,016	+0.09(+0.97%)
Jul 08, 2016	9.060	9.350	9.050	9.260	67,248	+0.21(+2.32%)
Jul 07, 2016	8.890	9.080	8.890	9.050	45,721	+0.46(+5.36%)
Jul 05, 2016	8.810	8.820	8.420	8.590	55,852	-0.34(-3.81%)
Jul 01, 2016	8.680	8.930	8.930	8.930	61,300	+0.20(+2.29%)
Jun 30, 2016	8.460	8.750	8.450	8.730	67,248	+0.28(+3.31%)
Jun 29, 2016	8.430	8.550	8.250	8.450	107,029	+0.18(+2.18%)
Jun 28, 2016	7.940	8.420	7.730	8.270	95,546	+0.49(+6.30%)
Jun 27, 2016	7.890	8.130	7.710	7.780	107,797	-0.26(-3.23%)
Jun 24, 2016	7.760	8.220	7.750	8.040	754,834	-0.23(-2.78%)
Jun 23, 2016	8.040	8.300	7.890	8.270	85,052	+0.39(+4.95%)
Jun 22, 2016	8.130	8.250	7.650	7.880	129,452	-0.25(-3.08%)
Jun 21, 2016	8.470	8.470	7.960	8.130	61,169	-0.33(-3.90%)
Jun 20, 2016	8.310	8.530	8.200	8.460	90,841	+0.33(+4.06%)
Jun 17, 2016	8.660	8.660	7.980	8.130	210,006	-0.51(-5.90%)
Jun 16, 2016	8.350	8.660	8.220	8.640	126,776	+0.24(+2.86%)
Jun 15, 2016	8.770	9.010	8.350	8.400	98,957	-0.36(-4.11%)
Jun 14, 2016	8.710	9.040	8.510	8.760	74,343	+0.07(+0.81%)
Jun 13, 2016	8.230	8.990	8.080	8.690	129,202	+0.46(+5.59%)
Jun 10, 2016	8.440	8.710	8.040	8.230	113,471	-0.43(-4.97%)
Jun 09, 2016	9.100	9.420	8.610	8.660	79,502	-0.53(-5.77%)
Jun 08, 2016	9.030	9.320	8.776	9.190	74,939	+0.18(+2.00%)
Jun 07, 2016	9.660	9.810	8.980	9.010	133,681	-0.58(-6.05%)
Jun 06, 2016	9.060	9.600	8.980	9.590	185,311	+0.56(+6.20%)
Jun 03, 2016	9.260	9.260	8.720	9.030	83,233	-0.24(-2.59%)
Jun 02, 2016	9.130	9.370	9.010	9.270	62,768	+0.11(+1.20%)

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.