Ardelyx Inc (NQ: ARDX )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	0.6600	0.6989	0.6301	0.6563	1,459,615	-0.00(-0.17%)
May 27, 2022	0.6400	0.6679	0.6000	0.6574	1,676,512	+0.04(+6.88%)
May 26, 2022	0.6056	0.6470	0.6006	0.6151	2,355,327	+0.01(+1.60%)
May 25, 2022	0.6155	0.6200	0.5910	0.6054	1,132,418	+0.01(+1.75%)
May 24, 2022	0.6300	0.6438	0.5812	0.5950	2,026,455	-0.04(-5.56%)
May 23, 2022	0.6500	0.6600	0.6235	0.6300	1,236,898	-0.02(-3.55%)
May 20, 2022	0.6765	0.6900	0.6200	0.6532	1,431,934	-0.02(-3.23%)
May 19, 2022	0.6751	0.6994	0.6550	0.6750	2,031,712	+0.02(+2.61%)
May 18, 2022	0.6800	0.6999	0.6552	0.6578	1,650,069	-0.04(-5.22%)
May 17, 2022	0.6601	0.6999	0.6500	0.6940	1,700,659	+0.05(+7.41%)
May 16, 2022	0.6819	0.6899	0.6401	0.6461	1,946,792	-0.01(-1.07%)
May 13, 2022	0.6800	0.6991	0.6401	0.6531	2,190,471	+0.01(+1.44%)
May 12, 2022	0.5900	0.6665	0.5900	0.6438	2,202,606	+0.06(+11.00%)
May 11, 2022	0.7000	0.7018	0.5770	0.5800	3,891,019	-0.14(-19.82%)
May 10, 2022	0.7200	0.7650	0.7000	0.7234	1,657,558	+0.01(+1.01%)
May 09, 2022	0.8000	0.7977	0.7101	0.7162	2,552,039	-0.09(-11.59%)
May 06, 2022	0.8000	0.8158	0.7610	0.8101	3,295,785	-0.03(-3.27%)
May 05, 2022	0.9400	0.9400	0.8100	0.8375	2,189,884	-0.07(-7.69%)
May 04, 2022	0.9000	0.9397	0.8534	0.9073	2,560,722	+0.02(+1.83%)
May 03, 2022	0.8300	0.9014	0.8300	0.8910	3,223,607	+0.05(+6.30%)

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.