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 (%)
Jul 31, 2014 8.520 8.520 8.434 8.434 1,690 -0.08(-0.97%)
Jul 30, 2014 8.720 8.720 8.517 8.517 413 +0.02(+0.20%)
Jul 29, 2014 8.570 8.840 8.470 8.500 7,259 -0.01(-0.12%)
Jul 28, 2014 8.510 8.520 8.600 8.510 1,067 -0.09(-1.05%)
Jul 25, 2014 8.600 8.600 8.550 8.600 600 -0.04(-0.41%)
Jul 24, 2014 8.510 8.850 8.500 8.635 3,595 -0.21(-2.43%)
Jul 23, 2014 8.850 8.850 8.850 8.850 305 -0.04(-0.45%)
Jul 22, 2014 8.390 8.890 8.300 8.890 879 +0.59(+7.11%)
Jul 21, 2014 8.350 8.555 8.000 8.300 3,752 -0.08(-0.95%)
Jul 18, 2014 8.870 8.900 7.760 8.380 17,172 -0.58(-6.47%)
Jul 17, 2014 8.500 8.970 8.500 8.960 3,757 +0.36(+4.19%)
Jul 16, 2014 8.826 9.090 8.600 8.600 9,938 -0.50(-5.49%)
Jul 15, 2014 9.045 9.100 9.045 9.100 1,521 +0.15(+1.65%)
Jul 14, 2014 9.062 9.062 8.661 8.952 4,365 -0.25(-2.69%)
Jul 11, 2014 9.000 9.200 9.000 9.200 4,856 +0.12(+1.32%)
Jul 10, 2014 9.080 9.080 9.000 9.080 1,103 -0.00(-0.04%)
Jul 09, 2014 8.970 9.084 8.730 9.084 3,185 +0.47(+5.50%)
Jul 08, 2014 8.400 8.770 8.400 8.610 4,153 +0.11(+1.29%)
Jul 07, 2014 8.610 9.160 8.500 8.500 11,412 -0.10(-1.16%)
Jul 03, 2014 9.150 8.600 8.600 8.600 3,100 -0.17(-1.97%)
Jul 02, 2014 8.970 9.000 8.700 8.773 7,743 -0.08(-0.87%)
Jul 01, 2014 9.000 9.000 8.800 8.850 8,487 +0.00(+0.00%)
Jun 30, 2014 9.000 9.040 8.850 8.850 5,925 -0.19(-2.05%)
Jun 27, 2014 9.100 9.289 8.950 9.035 2,974 +0.14(+1.52%)
Jun 26, 2014 9.040 9.040 8.900 8.900 1,905 -0.20(-2.20%)
Jun 25, 2014 9.010 9.270 9.000 9.100 7,686 +0.10(+1.11%)
Jun 24, 2014 9.000 9.145 8.950 9.000 5,433 +0.05(+0.56%)
Jun 23, 2014 9.110 9.200 8.950 8.950 7,123 -0.08(-0.83%)
Jun 20, 2014 9.010 9.150 8.750 9.025 12,511 +0.03(+0.28%)
Jun 19, 2014 9.000 9.100 8.800 9.000 10,654 -0.03(-0.33%)
Jun 18, 2014 9.010 9.150 8.900 9.030 14,488 -0.12(-1.31%)
Jun 17, 2014 9.000 9.500 9.000 9.150 11,631 +0.36(+4.10%)
Jun 16, 2014 8.920 9.000 8.790 8.790 12,999 -0.16(-1.79%)
Jun 13, 2014 9.000 9.350 8.950 8.950 6,131 -0.20(-2.19%)
Jun 12, 2014 8.100 9.450 8.100 9.150 5,933 -0.37(-3.89%)
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.