Ardelyx Inc (NQ: ARDX )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	3.460	3.520	3.220	3.400	470,000	-0.11(-3.13%)
Aug 29, 2019	3.750	3.760	3.480	3.510	617,036	-0.16(-4.36%)
Aug 28, 2019	3.670	3.810	3.600	3.670	327,213	-0.02(-0.54%)
Aug 27, 2019	3.730	3.900	3.600	3.690	679,714	+0.03(+0.82%)
Aug 26, 2019	3.520	3.900	3.450	3.660	980,765	+0.14(+3.98%)
Aug 23, 2019	3.620	3.650	3.330	3.520	643,300	-0.08(-2.22%)
Aug 22, 2019	3.490	3.650	3.400	3.600	673,050	+0.17(+4.96%)
Aug 21, 2019	3.170	3.500	2.970	3.430	871,030	+0.29(+9.24%)
Aug 20, 2019	3.100	3.330	2.970	3.140	1,019,596	+0.17(+5.72%)
Aug 19, 2019	2.590	3.060	2.550	2.970	899,294	+0.50(+20.24%)
Aug 16, 2019	2.170	2.500	2.170	2.470	196,100	+0.32(+14.88%)
Aug 15, 2019	2.230	2.290	2.100	2.150	155,774	-0.07(-3.15%)
Aug 14, 2019	2.290	2.310	2.220	2.220	99,447	-0.12(-5.13%)
Aug 13, 2019	2.260	2.380	2.260	2.340	59,759	+0.09(+4.00%)
Aug 12, 2019	2.300	2.350	2.250	2.250	74,037	-0.03(-1.32%)
Aug 09, 2019	2.280	2.370	2.280	2.280	81,300	-0.06(-2.56%)
Aug 08, 2019	2.250	2.440	2.250	2.340	94,408	+0.10(+4.46%)
Aug 07, 2019	2.250	2.340	2.210	2.240	61,688	-0.02(-0.88%)
Aug 06, 2019	2.230	2.300	2.160	2.260	55,663	+0.06(+2.73%)
Aug 05, 2019	2.280	2.340	2.190	2.200	129,838	-0.14(-5.98%)
Aug 02, 2019	2.410	2.434	2.270	2.340	81,000	-0.08(-3.31%)
Aug 01, 2019	2.410	2.520	2.380	2.420	78,101	+0.01(+0.41%)
Jul 31, 2019	2.450	2.500	2.410	2.410	121,954	-0.05(-2.03%)
Jul 30, 2019	2.400	2.500	2.400	2.460	116,819	+0.05(+2.07%)
Jul 29, 2019	2.360	2.450	2.350	2.410	72,157	+0.03(+1.26%)
Jul 26, 2019	2.390	2.430	2.360	2.380	94,900	+0.01(+0.42%)
Jul 25, 2019	2.390	2.480	2.312	2.370	115,692	+0.00(+0.00%)
Jul 24, 2019	2.260	2.390	2.250	2.370	84,287	+0.09(+3.95%)
Jul 23, 2019	2.380	2.400	2.270	2.280	116,250	-0.10(-4.20%)
Jul 22, 2019	2.500	2.510	2.330	2.380	135,103	-0.12(-4.80%)
Jul 19, 2019	2.530	2.560	2.470	2.500	60,600	-0.07(-2.72%)
Jul 18, 2019	2.600	2.610	2.500	2.570	87,603	-0.03(-1.15%)
Jul 17, 2019	2.590	2.640	2.570	2.600	37,941	+0.01(+0.39%)
Jul 16, 2019	2.550	2.620	2.540	2.590	105,851	+0.05(+1.97%)
Jul 15, 2019	2.530	2.600	2.500	2.540	36,586	+0.00(+0.00%)
Jul 12, 2019	2.560	2.600	2.510	2.540	89,700	-0.04(-1.55%)
Jul 11, 2019	2.630	2.670	2.550	2.580	75,864	-0.05(-1.90%)
Jul 10, 2019	2.610	2.670	2.570	2.630	75,214	+0.02(+0.77%)
Jul 09, 2019	2.560	2.650	2.560	2.610	168,355	+0.04(+1.56%)
Jul 08, 2019	2.690	2.740	2.560	2.570	85,286	-0.13(-4.81%)
Jul 05, 2019	2.670	2.750	2.660	2.700	50,300	+0.02(+0.75%)
Jul 03, 2019	2.750	2.790	2.660	2.680	44,600	+0.01(+0.37%)
Jul 02, 2019	2.750	2.760	2.650	2.670	74,215	-0.08(-2.91%)
Jul 01, 2019	2.750	2.780	2.640	2.750	68,187	+0.06(+2.23%)
Jun 28, 2019	2.530	2.700	2.530	2.690	656,000	+0.16(+6.32%)
Jun 27, 2019	2.500	2.600	2.500	2.530	108,577	+0.03(+1.20%)
Jun 26, 2019	2.520	2.540	2.450	2.500	120,522	-0.01(-0.40%)
Jun 25, 2019	2.560	2.580	2.440	2.510	77,747	-0.07(-2.71%)
Jun 24, 2019	2.580	2.620	2.520	2.580	66,144	-0.01(-0.39%)
Jun 21, 2019	2.550	2.620	2.520	2.590	173,000	-0.01(-0.38%)
Jun 20, 2019	2.550	2.630	2.530	2.600	167,408	+0.05(+1.96%)
Jun 19, 2019	2.530	2.605	2.520	2.550	84,488	+0.04(+1.59%)
Jun 18, 2019	2.500	2.570	2.350	2.510	694,624	+0.02(+0.80%)
Jun 17, 2019	2.670	2.730	2.440	2.490	274,005	-0.17(-6.39%)
Jun 14, 2019	2.720	2.790	2.640	2.660	49,100	-0.08(-2.92%)
Jun 13, 2019	2.670	2.790	2.670	2.740	71,147	+0.09(+3.40%)
Jun 12, 2019	2.600	2.790	2.600	2.650	103,505	+0.03(+1.15%)
Jun 11, 2019	2.640	2.760	2.560	2.620	112,571	+0.00(+0.19%)
Jun 10, 2019	2.600	2.790	2.600	2.615	74,583	+0.04(+1.36%)
Jun 07, 2019	2.650	2.650	2.530	2.580	116,000	-0.07(-2.64%)
Jun 06, 2019	2.580	2.680	2.530	2.650	80,108	+0.08(+3.11%)
Jun 05, 2019	2.660	2.683	2.570	2.570	65,975	-0.13(-4.81%)
Jun 04, 2019	2.520	2.720	2.520	2.700	141,311	+0.10(+3.85%)

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.