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%)
May 01, 2019	3.390	3.400	3.270	3.300	97,146	-0.10(-2.94%)
Apr 30, 2019	3.460	3.480	3.360	3.400	140,936	-0.06(-1.73%)
Apr 29, 2019	3.410	3.520	3.400	3.460	86,833	+0.01(+0.29%)
Apr 26, 2019	3.330	3.470	3.250	3.450	82,000	+0.13(+3.92%)
Apr 25, 2019	3.310	3.390	3.250	3.320	83,353	+0.02(+0.61%)
Apr 24, 2019	3.530	3.540	3.230	3.300	331,823	-0.24(-6.78%)
Apr 23, 2019	3.400	3.590	3.330	3.540	237,567	+0.15(+4.42%)
Apr 22, 2019	3.380	3.400	3.317	3.390	100,191	+0.01(+0.30%)
Apr 18, 2019	3.430	3.520	3.290	3.380	490,300	-0.08(-2.31%)
Apr 17, 2019	3.600	3.650	3.320	3.460	289,827	-0.16(-4.42%)
Apr 16, 2019	3.580	3.640	3.430	3.620	178,324	+0.08(+2.26%)
Apr 15, 2019	3.760	3.810	3.380	3.540	208,742	-0.19(-5.09%)
Apr 12, 2019	3.700	3.818	3.610	3.730	396,100	+0.08(+2.19%)
Apr 11, 2019	3.720	3.900	3.640	3.650	477,294	-0.03(-0.82%)
Apr 10, 2019	3.450	3.739	3.420	3.680	635,588	+0.23(+6.67%)
Apr 09, 2019	3.500	3.580	3.410	3.450	191,626	-0.09(-2.54%)
Apr 08, 2019	3.580	3.640	3.350	3.540	463,349	+0.27(+8.26%)
Apr 05, 2019	3.100	3.300	3.040	3.270	208,000	+0.20(+6.51%)
Apr 04, 2019	2.990	3.150	2.980	3.070	102,304	+0.09(+3.02%)
Apr 03, 2019	3.040	3.250	2.950	2.980	154,419	-0.02(-0.83%)
Apr 02, 2019	2.960	3.180	2.900	3.005	163,490	+0.09(+3.26%)
Apr 01, 2019	2.820	2.960	2.730	2.910	108,594	+0.11(+3.93%)
Mar 29, 2019	2.780	2.900	2.780	2.800	88,900	+0.05(+1.82%)
Mar 28, 2019	2.850	2.903	2.750	2.750	95,441	-0.12(-4.18%)
Mar 27, 2019	3.020	3.071	2.860	2.870	122,552	-0.16(-5.28%)
Mar 26, 2019	3.290	3.340	2.980	3.030	174,518	-0.25(-7.62%)
Mar 25, 2019	3.310	3.370	3.250	3.280	207,546	-0.07(-2.09%)
Mar 22, 2019	3.210	3.450	3.200	3.350	267,500	+0.07(+2.13%)
Mar 21, 2019	3.290	3.390	3.255	3.280	140,485	-0.03(-0.91%)
Mar 20, 2019	3.280	3.430	3.250	3.310	175,908	+0.04(+1.22%)
Mar 19, 2019	3.270	3.310	3.260	3.270	114,956	-0.01(-0.30%)
Mar 18, 2019	3.300	3.370	3.280	3.280	145,942	-0.03(-0.91%)
Mar 15, 2019	3.340	3.390	3.260	3.310	333,300	-0.03(-0.90%)
Mar 14, 2019	3.250	3.380	3.250	3.340	259,314	+0.09(+2.77%)
Mar 13, 2019	3.290	3.320	3.250	3.250	146,749	-0.01(-0.31%)
Mar 12, 2019	3.300	3.360	3.250	3.260	185,904	-0.03(-0.91%)
Mar 11, 2019	3.320	3.390	3.205	3.290	140,780	+0.01(+0.30%)
Mar 08, 2019	3.340	3.450	3.050	3.280	369,200	+0.04(+1.23%)
Mar 07, 2019	2.880	3.320	2.880	3.240	290,681	+0.39(+13.68%)
Mar 06, 2019	3.030	3.030	2.840	2.850	146,136	-0.15(-5.00%)
Mar 05, 2019	2.940	3.140	2.888	3.000	218,458	+0.07(+2.39%)
Mar 04, 2019	3.050	3.100	2.820	2.930	286,912	-0.10(-3.30%)

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.