Ardelyx Inc (NQ: ARDX )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	14.93	14.96	14.96	14.96	5,800	+0.03(+0.20%)
Aug 28, 2014	13.96	14.99	13.64	14.93	19,509	+1.03(+7.41%)
Aug 27, 2014	13.50	14.23	13.40	13.90	18,357	+0.46(+3.42%)
Aug 26, 2014	13.28	13.45	12.61	13.44	12,244	+0.20(+1.51%)
Aug 25, 2014	12.75	13.69	12.75	13.24	29,670	+0.64(+5.08%)
Aug 22, 2014	12.16	12.75	12.00	12.60	15,506	+0.14(+1.12%)
Aug 21, 2014	11.88	13.00	11.83	12.46	30,725	-0.42(-3.30%)
Aug 20, 2014	12.50	12.90	12.30	12.88	24,610	+0.42(+3.41%)
Aug 19, 2014	12.38	12.48	12.02	12.46	10,288	+0.22(+1.80%)
Aug 18, 2014	11.95	12.47	11.78	12.24	17,341	+0.59(+5.06%)
Aug 15, 2014	11.79	12.23	11.37	11.65	56,635	-0.34(-2.84%)
Aug 14, 2014	12.10	12.10	11.52	11.99	38,740	-0.10(-0.83%)
Aug 13, 2014	12.21	12.59	11.82	12.09	4,917	+0.12(+1.00%)
Aug 12, 2014	11.90	12.18	11.68	11.97	7,691	+0.11(+0.93%)
Aug 11, 2014	11.75	12.28	11.63	11.86	19,589	+0.16(+1.37%)
Aug 08, 2014	11.56	12.30	11.56	11.70	12,789	-0.33(-2.74%)
Aug 07, 2014	12.60	12.60	11.37	12.03	17,213	-0.33(-2.67%)
Aug 06, 2014	12.35	13.00	12.13	12.36	16,936	-0.66(-5.07%)
Aug 05, 2014	13.35	13.38	12.46	13.02	24,041	-0.37(-2.76%)
Aug 04, 2014	13.26	13.75	12.80	13.39	28,569	+0.16(+1.21%)

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.