Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	13.08	13.31	13.00	13.09	65,444	-0.12(-0.91%)
Mar 30, 2015	13.99	14.05	13.14	13.21	94,427	-0.80(-5.71%)
Mar 27, 2015	14.09	14.62	14.00	14.01	80,733	-0.02(-0.14%)
Mar 26, 2015	14.30	14.54	13.94	14.03	74,781	-0.27(-1.89%)
Mar 25, 2015	15.01	15.15	14.12	14.30	97,620	-0.83(-5.49%)
Mar 24, 2015	15.21	15.64	15.00	15.13	73,124	-0.02(-0.13%)
Mar 23, 2015	15.21	15.70	14.91	15.15	140,495	-0.13(-0.85%)
Mar 20, 2015	15.91	16.18	15.26	15.28	106,567	-0.62(-3.90%)
Mar 19, 2015	15.55	16.16	15.51	15.90	40,523	+0.33(+2.12%)
Mar 18, 2015	15.63	15.70	15.30	15.57	43,462	-0.06(-0.38%)
Mar 17, 2015	15.75	15.94	15.22	15.63	27,164	-0.08(-0.51%)
Mar 16, 2015	15.74	15.81	15.10	15.71	47,381	+0.21(+1.35%)
Mar 13, 2015	15.62	16.22	15.33	15.50	54,487	-0.03(-0.19%)
Mar 12, 2015	15.32	15.60	14.82	15.53	58,979	+0.18(+1.17%)
Mar 11, 2015	15.43	15.60	15.05	15.35	41,943	+0.02(+0.13%)
Mar 10, 2015	15.20	15.60	14.81	15.33	54,739	+0.20(+1.32%)
Mar 09, 2015	15.31	15.56	14.90	15.13	93,658	-0.53(-3.38%)
Mar 06, 2015	15.95	15.98	15.49	15.66	53,714	-0.42(-2.61%)
Mar 05, 2015	15.57	16.22	15.21	16.08	45,569	+0.48(+3.08%)
Mar 04, 2015	15.05	15.87	15.00	15.60	81,046	+0.20(+1.30%)
Mar 03, 2015	16.43	16.43	15.34	15.40	105,188	-1.06(-6.44%)
Mar 02, 2015	16.19	16.78	15.50	16.46	97,750	+0.72(+4.54%)
Feb 27, 2015	16.00	16.40	15.74	15.74	73,281	-0.27(-1.66%)
Feb 26, 2015	16.22	16.63	14.78	16.01	116,215	-1.29(-7.46%)
Feb 25, 2015	16.89	17.43	16.30	17.30	34,015	+0.42(+2.49%)
Feb 24, 2015	17.41	17.41	16.28	16.88	70,400	-0.41(-2.37%)
Feb 23, 2015	17.05	17.45	16.45	17.29	37,468	+0.11(+0.64%)
Feb 20, 2015	17.45	17.49	16.55	17.18	62,452	-0.01(-0.06%)
Feb 19, 2015	17.82	18.15	17.01	17.19	56,581	-0.44(-2.50%)
Feb 18, 2015	16.23	17.67	16.14	17.63	65,605	+1.26(+7.70%)
Feb 17, 2015	17.25	17.25	16.10	16.37	49,791	-0.77(-4.49%)
Feb 13, 2015	16.45	17.14	17.14	17.14	73,900	+0.71(+4.32%)
Feb 12, 2015	16.00	16.63	15.68	16.43	79,663	+0.60(+3.79%)
Feb 11, 2015	15.69	16.23	15.53	15.83	78,719	+0.05(+0.32%)
Feb 10, 2015	15.81	16.07	15.61	15.78	82,139	-0.11(-0.69%)
Feb 09, 2015	15.61	16.04	15.61	15.89	82,282	-0.03(-0.19%)
Feb 06, 2015	15.94	16.20	15.73	15.92	82,777	-0.03(-0.19%)
Feb 05, 2015	15.73	16.47	15.46	15.95	167,266	+0.17(+1.08%)
Feb 04, 2015	16.00	17.18	15.60	15.78	288,864	+0.24(+1.54%)
Feb 03, 2015	18.70	19.28	15.34	15.54	450,164	-3.71(-19.27%)
Feb 02, 2015	25.64	25.64	18.30	19.25	927,046	-7.76(-28.73%)
Jan 30, 2015	26.95	27.74	26.69	27.01	227,700	-0.36(-1.32%)
Jan 29, 2015	27.42	27.73	26.27	27.37	133,141	-0.07(-0.26%)
Jan 28, 2015	25.85	27.99	25.85	27.44	113,251	+1.66(+6.44%)
Jan 27, 2015	26.11	27.00	25.38	25.78	37,256	-0.38(-1.45%)
Jan 26, 2015	26.33	26.97	25.30	26.16	47,341	-0.46(-1.73%)
Jan 23, 2015	26.13	27.06	26.13	26.62	76,605	+0.31(+1.18%)
Jan 22, 2015	25.13	26.75	24.45	26.31	287,327	+1.31(+5.24%)
Jan 21, 2015	25.51	25.85	24.31	25.00	36,024	-0.38(-1.50%)
Jan 20, 2015	25.67	26.00	24.67	25.38	111,841	-0.19(-0.74%)
Jan 16, 2015	24.05	25.93	24.05	25.57	92,986	+1.30(+5.36%)
Jan 15, 2015	24.47	24.47	24.01	24.27	93,112	-0.05(-0.21%)
Jan 14, 2015	23.69	24.71	23.02	24.32	85,764	+0.53(+2.23%)
Jan 13, 2015	23.84	24.32	22.94	23.79	164,440	+0.04(+0.17%)
Jan 12, 2015	24.07	24.14	23.24	23.75	96,779	+0.25(+1.06%)
Jan 09, 2015	23.05	24.42	23.05	23.50	76,158	-0.05(-0.21%)
Jan 08, 2015	23.00	24.55	23.00	23.55	437,626	+0.22(+0.94%)
Jan 07, 2015	22.75	23.48	22.52	23.33	47,133	+0.31(+1.35%)
Jan 06, 2015	22.19	23.44	22.10	23.02	78,955	+1.06(+4.83%)
Jan 05, 2015	20.26	21.96	20.13	21.96	66,157	+1.70(+8.39%)
Jan 02, 2015	19.47	20.30	18.95	20.26	73,148	+1.37(+7.25%)
Dec 31, 2014	18.86	18.89	18.89	18.89	176,000	-0.14(-0.74%)
Dec 30, 2014	19.64	20.05	18.75	19.03	100,969	-1.20(-5.93%)
Dec 29, 2014	20.65	21.20	19.36	20.23	115,160	-1.21(-5.64%)
Dec 26, 2014	21.60	22.44	20.91	21.44	32,148	+0.47(+2.24%)
Dec 24, 2014	22.04	20.97	20.97	20.97	91,800	-1.74(-7.66%)
Dec 23, 2014	23.64	23.94	22.00	22.71	142,262	-1.19(-4.98%)
Dec 22, 2014	23.50	24.05	23.28	23.90	64,097	+0.04(+0.17%)
Dec 19, 2014	23.11	24.05	23.11	23.86	103,105	-0.19(-0.79%)
Dec 18, 2014	23.42	24.67	23.25	24.05	57,530	+0.62(+2.65%)
Dec 17, 2014	22.68	23.66	22.68	23.43	57,559	+0.11(+0.47%)
Dec 16, 2014	22.30	23.96	22.30	23.32	152,805	+0.26(+1.13%)
Dec 15, 2014	26.00	28.22	21.13	23.06	332,648	-7.29(-24.02%)
Dec 12, 2014	28.38	31.52	28.38	30.35	29,400	+1.89(+6.64%)
Dec 11, 2014	28.77	29.45	28.46	28.46	24,561	-0.29(-1.01%)
Dec 10, 2014	29.79	29.79	28.30	28.75	25,131	-1.42(-4.71%)
Dec 09, 2014	30.13	31.91	28.38	30.17	37,745	-0.70(-2.27%)
Dec 08, 2014	32.94	33.49	30.86	30.87	34,285	-1.96(-5.97%)
Dec 05, 2014	32.65	34.37	32.35	32.83	42,229	+0.09(+0.27%)
Dec 04, 2014	33.40	35.48	31.85	32.74	69,986	-0.15(-0.46%)
Dec 03, 2014	29.42	33.01	29.00	32.89	50,072	+3.69(+12.64%)
Dec 02, 2014	27.85	29.99	27.85	29.20	43,289	+1.39(+5.00%)
Dec 01, 2014	27.06	28.36	26.72	27.81	32,573	+1.04(+3.88%)
Nov 28, 2014	25.61	27.24	25.61	26.77	19,163	+0.50(+1.90%)
Nov 26, 2014	23.98	26.27	26.27	26.27	15,100	+2.35(+9.82%)
Nov 25, 2014	23.95	23.95	23.17	23.92	10,382	+0.08(+0.34%)
Nov 24, 2014	23.53	23.85	23.00	23.84	25,493	+1.03(+4.52%)
Nov 21, 2014	22.57	23.60	22.04	22.81	15,140	+0.64(+2.89%)
Nov 20, 2014	20.86	22.18	20.68	22.17	16,775	+1.20(+5.72%)
Nov 19, 2014	21.15	21.30	20.37	20.97	15,000	-0.36(-1.69%)
Nov 18, 2014	20.28	21.35	20.17	21.33	14,641	+1.07(+5.28%)
Nov 17, 2014	21.63	21.73	20.20	20.26	19,737	-1.38(-6.38%)
Nov 14, 2014	21.93	21.93	21.19	21.64	10,108	-0.01(-0.05%)
Nov 13, 2014	21.60	21.93	20.90	21.65	19,643	+0.05(+0.23%)
Nov 12, 2014	21.62	23.58	21.43	21.60	21,489	-0.31(-1.41%)
Nov 11, 2014	22.51	22.51	21.50	21.91	25,450	-0.78(-3.44%)
Nov 10, 2014	23.24	23.70	21.75	22.69	45,823	-0.80(-3.41%)
Nov 07, 2014	24.01	24.76	23.20	23.49	31,264	-0.52(-2.17%)
Nov 06, 2014	22.55	24.25	22.31	24.01	32,010	+0.87(+3.76%)
Nov 05, 2014	23.29	23.30	21.55	23.14	15,522	+0.72(+3.21%)
Nov 04, 2014	24.00	24.00	21.44	22.42	27,325	-0.16(-0.71%)
Nov 03, 2014	21.80	23.00	20.82	22.58	20,969	+0.65(+2.96%)
Oct 31, 2014	20.25	22.33	20.25	21.93	91,872	+2.02(+10.15%)
Oct 30, 2014	20.36	21.91	19.90	19.91	69,666	-0.48(-2.35%)
Oct 29, 2014	20.30	21.17	19.82	20.39	8,549	+0.09(+0.44%)
Oct 28, 2014	19.85	20.32	19.33	20.30	30,693	+0.21(+1.05%)
Oct 27, 2014	21.19	21.35	19.43	20.09	27,119	-1.26(-5.90%)
Oct 24, 2014	23.08	24.49	21.06	21.35	35,840	-1.63(-7.09%)
Oct 23, 2014	23.96	24.69	22.50	22.98	43,866	-0.52(-2.21%)
Oct 22, 2014	21.61	24.22	20.50	23.50	81,985	+2.34(+11.06%)
Oct 21, 2014	20.03	21.80	20.03	21.16	44,721	+1.18(+5.91%)
Oct 20, 2014	20.64	20.69	19.76	19.98	79,318	-0.81(-3.90%)
Oct 17, 2014	21.01	21.01	20.11	20.79	46,674	+0.02(+0.10%)
Oct 16, 2014	19.00	21.20	19.00	20.77	40,571	+1.69(+8.86%)
Oct 15, 2014	20.02	20.08	18.57	19.08	112,582	-0.92(-4.60%)
Oct 14, 2014	20.53	20.84	19.51	20.00	70,285	-0.24(-1.19%)
Oct 13, 2014	19.39	20.47	19.20	20.24	53,082	+0.63(+3.21%)
Oct 10, 2014	18.86	20.35	18.86	19.61	58,649	+0.60(+3.16%)
Oct 09, 2014	20.81	21.28	19.11	19.01	158,787	-1.99(-9.48%)
Oct 08, 2014	22.45	22.45	20.49	21.00	70,282	-1.45(-6.46%)
Oct 07, 2014	24.00	24.00	22.02	22.45	127,014	-1.68(-6.96%)
Oct 06, 2014	22.50	25.23	22.50	24.13	190,426	+1.65(+7.34%)
Oct 03, 2014	19.38	22.87	18.91	22.48	204,786	+3.10(+16.00%)
Oct 02, 2014	19.00	19.93	18.67	19.38	153,156	+0.38(+2.00%)
Oct 01, 2014	15.40	20.00	15.10	19.00	908,827	+4.79(+33.71%)
Sep 30, 2014	14.15	14.40	13.80	14.21	516,162	-0.18(-1.25%)
Sep 29, 2014	14.05	14.52	13.92	14.39	32,164	+0.25(+1.77%)
Sep 26, 2014	13.99	14.20	13.79	14.14	35,034	+0.19(+1.36%)
Sep 25, 2014	13.92	14.10	13.66	13.95	22,179	-0.13(-0.92%)
Sep 24, 2014	14.01	14.35	13.63	14.08	28,681	+0.07(+0.50%)
Sep 23, 2014	12.89	14.39	12.65	14.01	30,561	+1.12(+8.69%)
Sep 22, 2014	13.17	13.71	12.54	12.89	28,615	+0.18(+1.42%)
Sep 19, 2014	13.92	14.00	12.71	12.71	81,577	-0.53(-4.00%)
Sep 18, 2014	13.01	14.16	13.01	13.24	12,763	+0.20(+1.53%)
Sep 17, 2014	13.35	13.70	12.96	13.04	28,900	-0.65(-4.75%)
Sep 16, 2014	13.96	14.45	13.43	13.69	55,333	-0.22(-1.58%)
Sep 15, 2014	12.82	14.02	12.76	13.91	30,912	+1.21(+9.53%)
Sep 12, 2014	12.98	13.72	12.62	12.70	36,093	-0.28(-2.16%)
Sep 11, 2014	13.74	14.09	12.31	12.98	47,914	-0.78(-5.67%)
Sep 10, 2014	14.78	13.75	13.75	13.76	23,161	+0.01(+0.07%)
Sep 09, 2014	14.54	14.55	13.49	13.75	38,658	-0.57(-3.98%)
Sep 08, 2014	14.25	14.58	14.17	14.32	28,553	+0.34(+2.43%)
Sep 05, 2014	13.98	14.30	14.18	13.98	18,708	-0.20(-1.38%)
Sep 04, 2014	14.06	14.75	13.99	14.18	14,638	-0.19(-1.36%)
Sep 03, 2014	14.12	14.49	13.98	14.37	15,336	-0.25(-1.71%)
Sep 02, 2014	14.54	14.62	13.91	14.62	13,847	-0.34(-2.27%)
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%)
Aug 01, 2014	14.53	14.53	12.97	13.23	25,471	-1.23(-8.51%)
Jul 31, 2014	15.06	15.06	14.37	14.46	31,501	-0.74(-4.87%)
Jul 30, 2014	15.53	15.54	15.15	15.20	8,089	-0.45(-2.88%)
Jul 29, 2014	15.26	15.90	15.16	15.65	5,805	+0.28(+1.82%)
Jul 28, 2014	15.58	15.80	15.20	15.37	9,541	-0.32(-2.04%)
Jul 25, 2014	15.61	15.78	15.16	15.69	55,383	-0.10(-0.63%)
Jul 24, 2014	15.94	16.44	15.51	15.79	64,212	-0.12(-0.75%)
Jul 23, 2014	16.17	16.17	15.33	15.91	33,706	-0.34(-2.09%)
Jul 22, 2014	15.20	16.44	15.16	16.25	6,678	+1.05(+6.91%)
Jul 21, 2014	16.06	16.11	15.20	15.20	22,520	-1.00(-6.17%)
Jul 18, 2014	16.38	16.38	15.85	16.20	14,825	-0.04(-0.25%)
Jul 17, 2014	16.29	16.65	16.20	16.24	31,205	-0.15(-0.92%)
Jul 16, 2014	16.47	16.61	16.09	16.39	26,298	-0.11(-0.67%)
Jul 15, 2014	16.55	16.71	16.03	16.50	31,517	-0.01(-0.06%)
Jul 14, 2014	18.24	18.51	15.88	16.51	109,246	-1.24(-6.99%)
Jul 11, 2014	16.45	18.01	16.45	17.75	24,435	+1.25(+7.58%)
Jul 10, 2014	16.71	17.20	16.00	16.50	64,600	-1.42(-7.92%)
Jul 09, 2014	17.70	18.97	17.12	17.92	29,755	+0.22(+1.24%)
Jul 08, 2014	19.10	19.84	17.40	17.70	28,999	-1.30(-6.84%)
Jul 07, 2014	20.63	21.60	18.61	19.00	67,698	-1.44(-7.05%)
Jul 03, 2014	19.49	20.44	20.44	20.44	19,500	+1.00(+5.14%)
Jul 02, 2014	17.86	19.49	17.86	19.44	48,284	+1.70(+9.58%)
Jul 01, 2014	16.00	18.00	15.98	17.74	45,487	+1.77(+11.08%)
Jun 30, 2014	15.85	16.00	15.51	15.97	20,168	+0.01(+0.06%)
Jun 27, 2014	15.63	16.00	15.59	15.96	12,039	+0.23(+1.46%)
Jun 26, 2014	15.45	15.95	15.23	15.73	40,161	+0.28(+1.81%)
Jun 25, 2014	15.67	15.93	15.35	15.45	30,844	-0.36(-2.28%)
Jun 24, 2014	15.20	16.00	15.20	15.81	49,169	+0.66(+4.36%)
Jun 23, 2014	14.36	15.88	14.36	15.15	99,632	+0.84(+5.87%)
Jun 20, 2014	14.06	14.54	14.05	14.31	74,497	+0.20(+1.42%)

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.

Financial News

Ardelyx Inc (NQ: ARDX )

Historical Prices

Popular Pages