Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aradigm Corp (NQ: ARDM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2015 7.130 7.520 7.110 7.380 4,133 -0.02(-0.27%)
Jun 29, 2015 7.250 7.500 7.100 7.400 4,616 +0.13(+1.79%)
Jun 26, 2015 7.238 7.500 7.010 7.270 7,436 -0.04(-0.55%)
Jun 25, 2015 7.320 7.420 7.250 7.310 2,656 +0.04(+0.55%)
Jun 24, 2015 7.360 7.510 7.210 7.270 3,530 -0.09(-1.22%)
Jun 23, 2015 7.500 7.500 7.360 7.360 2,208 -0.09(-1.21%)
Jun 22, 2015 7.500 7.500 7.400 7.450 3,540 +0.01(+0.13%)
Jun 19, 2015 7.400 7.580 7.400 7.440 1,275 +0.03(+0.40%)
Jun 18, 2015 7.430 7.790 7.400 7.410 2,345 +0.00(+0.00%)
Jun 17, 2015 7.380 7.589 7.380 7.410 8,118 +0.03(+0.41%)
Jun 16, 2015 7.500 7.565 7.000 7.380 11,191 -0.29(-3.78%)
Jun 15, 2015 7.400 7.685 7.000 7.670 2,880 +0.27(+3.65%)
Jun 12, 2015 7.490 7.490 7.400 7.400 1,407 +0.00(+0.00%)
Jun 11, 2015 7.650 7.662 7.200 7.400 11,085 +0.06(+0.82%)
Jun 10, 2015 7.320 7.589 7.200 7.340 4,642 +0.01(+0.14%)
Jun 09, 2015 7.095 7.880 7.025 7.330 28,197 +0.38(+5.47%)
Jun 08, 2015 6.690 7.150 6.690 6.950 8,111 +0.38(+5.78%)
Jun 05, 2015 6.650 6.652 6.560 6.570 6,617 +0.00(+0.03%)
Jun 03, 2015 6.540 6.568 6.568 6.568 74 +0.02(+0.32%)
Jun 02, 2015 6.520 6.547 6.520 6.547 529 -0.01(-0.19%)
Jun 01, 2015 6.510 6.560 6.510 6.560 4,312 -0.13(-1.94%)
May 29, 2015 6.690 6.690 6.500 6.690 4,367 +0.19(+2.92%)
May 28, 2015 6.662 6.662 6.500 6.500 2,881 +0.00(+0.00%)
May 27, 2015 6.580 6.580 6.500 6.500 3,482 +0.05(+0.78%)
May 26, 2015 6.550 6.550 6.400 6.450 38,171 -0.07(-1.08%)
May 21, 2015 6.330 6.520 6.520 6.520 5,600 +0.16(+2.52%)
May 20, 2015 6.450 6.450 6.360 6.360 1,297 +0.03(+0.44%)
May 19, 2015 6.440 6.440 6.208 6.332 8,357 -0.19(-2.88%)
May 18, 2015 6.600 6.610 6.503 6.520 3,391 -0.20(-2.98%)
May 15, 2015 6.760 6.760 6.600 6.720 2,527 -0.04(-0.59%)
May 14, 2015 6.800 6.800 6.380 6.760 6,346 -0.16(-2.31%)
May 13, 2015 6.800 6.920 6.663 6.920 4,926 +0.11(+1.62%)
May 12, 2015 6.850 7.010 6.810 6.810 4,030 +0.01(+0.17%)
May 11, 2015 6.890 6.890 6.520 6.798 1,614 -0.02(-0.32%)
May 07, 2015 6.760 6.820 6.820 6.820 127 +0.07(+1.04%)
May 06, 2015 6.840 6.840 6.750 6.750 1,108 -0.17(-2.46%)
May 05, 2015 7.000 7.000 6.760 6.920 4,140 +0.02(+0.29%)
May 04, 2015 6.750 6.900 6.750 6.900 1,466 +0.14(+2.07%)
May 01, 2015 6.760 6.760 6.760 6.760 175 -0.01(-0.15%)
Apr 30, 2015 6.740 6.970 6.740 6.770 1,200 +0.00(+0.06%)
Apr 29, 2015 6.910 6.911 6.766 6.766 2,405 -0.22(-3.20%)
Apr 28, 2015 7.230 7.230 6.970 6.990 2,011 +0.07(+1.01%)
Apr 27, 2015 7.170 7.260 6.920 6.920 2,768 -0.26(-3.69%)
Apr 24, 2015 7.070 7.364 7.021 7.185 12,013 +0.21(+2.94%)
Apr 23, 2015 6.700 7.000 6.700 6.980 6,810 +0.31(+4.65%)
Apr 22, 2015 6.700 6.823 6.605 6.670 2,974 -0.06(-0.86%)
Apr 21, 2015 6.860 6.860 6.660 6.728 1,511 +0.01(+0.12%)
Apr 20, 2015 6.750 6.780 6.700 6.720 6,064 +0.07(+1.05%)
Apr 17, 2015 6.650 6.650 6.650 6.650 1,200 -0.02(-0.30%)
Apr 16, 2015 6.650 6.670 6.650 6.670 692 -0.11(-1.58%)
Apr 15, 2015 6.660 6.777 6.660 6.777 504 +0.04(+0.55%)
Apr 14, 2015 6.670 6.740 6.670 6.740 2,008 +0.05(+0.75%)
Apr 13, 2015 6.660 6.740 6.660 6.690 1,984 -0.09(-1.33%)
Apr 10, 2015 6.746 6.780 6.690 6.780 3,250 -0.07(-1.01%)
Apr 08, 2015 6.950 6.849 6.849 6.849 55 -0.00(-0.01%)
Apr 07, 2015 6.840 6.860 6.730 6.850 5,558 +0.11(+1.63%)
Apr 06, 2015 6.860 6.970 6.340 6.740 8,669 -0.12(-1.75%)
Apr 02, 2015 6.700 6.860 6.860 6.860 7,400 +0.22(+3.31%)
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.