Ardelyx Inc (NQ: ARDX )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	8.960	9.230	8.860	9.150	128,115	+0.30(+3.39%)
May 27, 2016	8.780	8.850	8.850	8.850	55,300	+0.15(+1.72%)
May 26, 2016	8.780	8.875	8.550	8.700	59,818	-0.10(-1.14%)
May 25, 2016	8.450	8.830	8.330	8.800	76,447	+0.42(+5.01%)
May 24, 2016	8.480	8.480	8.040	8.380	73,750	+0.42(+5.28%)
May 23, 2016	7.850	8.320	7.780	7.960	59,937	+0.10(+1.27%)
May 20, 2016	7.590	7.900	7.517	7.860	67,492	+0.34(+4.52%)
May 19, 2016	7.630	7.850	7.350	7.520	56,153	-0.15(-1.96%)
May 18, 2016	7.130	7.730	7.100	7.670	65,562	+0.50(+6.97%)
May 17, 2016	7.280	7.560	7.090	7.170	93,840	-0.13(-1.78%)
May 16, 2016	6.870	7.320	6.870	7.300	84,843	+0.51(+7.51%)
May 13, 2016	6.460	6.790	6.390	6.790	89,247	+0.31(+4.78%)
May 12, 2016	7.060	7.060	6.360	6.480	171,400	-0.51(-7.30%)
May 11, 2016	7.230	7.370	6.930	6.990	68,674	-0.26(-3.59%)
May 10, 2016	7.150	7.400	6.850	7.250	159,746	-0.41(-5.35%)
May 09, 2016	7.240	7.780	7.123	7.660	65,225	+0.39(+5.36%)
May 06, 2016	7.630	7.710	7.230	7.270	82,807	-0.37(-4.84%)
May 05, 2016	7.860	7.865	7.545	7.640	88,604	-0.11(-1.42%)
May 04, 2016	8.180	8.220	7.720	7.750	107,662	-0.56(-6.74%)
May 03, 2016	8.080	8.930	8.080	8.310	106,888	+0.13(+1.59%)
May 02, 2016	7.940	8.270	7.790	8.180	84,352	+0.17(+2.12%)
Apr 29, 2016	8.000	8.250	7.920	8.010	94,691	-0.04(-0.50%)
Apr 28, 2016	8.220	8.310	8.010	8.050	123,960	-0.19(-2.31%)
Apr 27, 2016	8.410	8.540	8.110	8.240	79,586	-0.13(-1.55%)
Apr 26, 2016	8.700	8.754	8.260	8.370	86,305	-0.28(-3.24%)
Apr 25, 2016	8.900	8.900	8.500	8.650	73,618	-0.20(-2.26%)
Apr 22, 2016	8.760	8.859	8.450	8.850	93,051	+0.17(+1.96%)
Apr 21, 2016	8.120	8.690	8.050	8.680	133,988	+0.63(+7.83%)
Apr 20, 2016	8.090	8.240	7.850	8.050	44,400	-0.02(-0.25%)
Apr 19, 2016	8.290	8.370	7.800	8.070	95,532	-0.16(-1.94%)
Apr 18, 2016	8.210	8.630	8.137	8.230	72,273	+0.00(+0.00%)
Apr 15, 2016	8.190	8.380	8.010	8.230	74,207	-0.03(-0.36%)
Apr 14, 2016	8.090	8.590	8.050	8.260	84,493	+0.18(+2.23%)
Apr 13, 2016	7.820	8.170	7.660	8.080	105,396	+0.34(+4.39%)
Apr 12, 2016	7.800	8.000	7.575	7.740	81,636	-0.02(-0.26%)
Apr 11, 2016	8.020	8.150	7.700	7.760	78,895	-0.19(-2.39%)
Apr 08, 2016	8.070	8.200	7.790	7.950	147,143	-0.01(-0.13%)
Apr 07, 2016	7.990	8.310	7.590	7.960	261,717	-0.12(-1.49%)
Apr 06, 2016	7.430	8.090	7.420	8.080	143,710	+0.66(+8.89%)
Apr 05, 2016	7.730	7.940	7.390	7.420	208,682	-0.41(-5.24%)
Apr 04, 2016	7.850	8.270	7.780	7.830	187,547	+0.05(+0.64%)
Apr 01, 2016	7.670	8.080	7.570	7.780	175,487	+0.01(+0.13%)
Mar 31, 2016	7.870	8.020	7.410	7.770	312,777	+0.23(+3.05%)
Mar 30, 2016	7.600	8.103	7.320	7.540	193,358	+0.04(+0.53%)
Mar 29, 2016	6.910	7.790	6.900	7.500	298,906	+0.52(+7.45%)
Mar 28, 2016	7.400	7.790	6.880	6.980	496,714	-0.37(-5.03%)
Mar 24, 2016	7.100	7.350	7.350	7.350	160,200	+0.16(+2.23%)
Mar 23, 2016	7.850	8.000	7.101	7.190	121,714	-0.66(-8.41%)
Mar 22, 2016	7.660	8.260	7.660	7.850	160,464	+0.41(+5.51%)
Mar 21, 2016	7.140	7.860	7.080	7.440	151,834	+0.27(+3.77%)
Mar 18, 2016	6.940	7.467	6.880	7.170	299,229	+0.29(+4.22%)
Mar 17, 2016	7.450	7.450	6.840	6.880	175,316	-0.57(-7.65%)
Mar 16, 2016	7.820	7.930	7.320	7.450	90,628	-0.44(-5.58%)
Mar 15, 2016	8.110	8.250	7.840	7.890	241,592	-0.35(-4.25%)
Mar 14, 2016	8.190	8.525	8.120	8.240	83,306	+0.05(+0.61%)
Mar 11, 2016	8.050	8.880	7.810	8.190	100,996	+0.23(+2.89%)
Mar 10, 2016	8.530	8.740	7.575	7.960	214,710	-0.62(-7.23%)
Mar 09, 2016	8.830	9.270	8.130	8.580	172,955	+0.07(+0.82%)
Mar 08, 2016	9.460	9.600	8.500	8.510	224,140	-1.03(-10.80%)
Mar 07, 2016	9.010	9.810	9.010	9.540	146,598	+0.40(+4.38%)
Mar 04, 2016	10.18	10.85	9.030	9.140	207,779	-0.92(-9.15%)
Mar 03, 2016	10.88	10.96	9.950	10.06	143,945	-0.48(-4.55%)
Mar 02, 2016	10.20	10.97	9.305	10.54	206,248	+0.29(+2.83%)

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.