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

Aridis Pharmaceuticals Inc (NQ: ARDS )

0.3101 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jul 18, 2023 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 (%)
Jan 31, 2020 7.130 7.130 6.590 6.910 3,600 -0.18(-2.54%)
Jan 30, 2020 7.250 7.250 7.090 7.090 1,103 -0.11(-1.53%)
Jan 29, 2020 6.770 7.293 6.770 7.200 6,791 +0.58(+8.76%)
Jan 28, 2020 6.890 7.370 6.550 6.620 17,096 -0.17(-2.50%)
Jan 27, 2020 7.420 7.509 6.790 6.790 23,407 -0.82(-10.82%)
Jan 24, 2020 7.550 7.899 7.550 7.613 8,000 +0.20(+2.74%)
Jan 23, 2020 7.400 7.610 7.400 7.410 2,604 -0.17(-2.19%)
Jan 22, 2020 8.500 9.000 7.460 7.576 46,277 -0.72(-8.72%)
Jan 21, 2020 7.600 8.300 7.580 8.300 19,760 +0.89(+12.08%)
Jan 17, 2020 7.370 7.760 7.370 7.405 9,500 +0.04(+0.48%)
Jan 16, 2020 7.580 7.750 6.980 7.370 16,330 -0.21(-2.77%)
Jan 15, 2020 7.500 8.290 7.311 7.580 12,944 +0.45(+6.31%)
Jan 14, 2020 6.840 7.360 6.600 7.130 13,980 +0.26(+3.83%)
Jan 13, 2020 7.300 8.490 6.690 6.867 71,638 -0.22(-3.11%)
Jan 10, 2020 6.640 7.250 6.300 7.088 36,700 +0.84(+13.40%)
Jan 09, 2020 5.730 6.832 5.410 6.250 57,510 +0.82(+15.10%)
Jan 08, 2020 5.745 5.798 5.140 5.430 16,125 +0.15(+2.76%)
Jan 07, 2020 6.000 6.000 5.250 5.284 52,277 -0.66(-11.04%)
Jan 06, 2020 4.860 6.000 4.860 5.940 87,233 +1.24(+26.38%)
Jan 03, 2020 4.910 5.150 4.560 4.700 16,700 +0.15(+3.30%)
Jan 02, 2020 4.600 4.720 4.450 4.550 16,874 +0.10(+2.25%)
Dec 31, 2019 5.440 5.440 4.260 4.450 80,900 -0.83(-15.72%)
Dec 30, 2019 4.400 7.080 4.210 5.280 249,308 +1.08(+25.71%)
Dec 27, 2019 4.320 4.360 4.180 4.200 12,900 -0.20(-4.52%)
Dec 26, 2019 4.439 4.500 4.320 4.399 4,612 +0.12(+2.78%)
Dec 24, 2019 4.350 4.350 4.258 4.280 8,300 +0.12(+2.88%)
Dec 23, 2019 4.070 4.370 4.070 4.160 10,418 -0.04(-0.95%)
Dec 20, 2019 4.250 4.277 4.100 4.200 9,700 +0.01(+0.24%)
Dec 19, 2019 4.250 4.250 4.174 4.190 4,006 -0.07(-1.64%)
Dec 18, 2019 4.450 4.450 4.260 4.260 1,771 -0.14(-3.18%)
Dec 17, 2019 4.450 4.500 4.400 4.400 5,112 -0.10(-2.22%)
Dec 16, 2019 4.600 4.660 4.500 4.500 4,003 -0.11(-2.39%)
Dec 13, 2019 4.560 4.620 4.410 4.610 8,700 +0.06(+1.32%)
Dec 12, 2019 4.600 4.600 4.550 4.550 885 -0.00(-0.01%)
Dec 11, 2019 4.750 4.807 4.550 4.550 2,685 -0.13(-2.77%)
Dec 10, 2019 4.910 4.925 4.650 4.680 6,088 -0.29(-5.84%)
Dec 09, 2019 5.200 5.320 4.750 4.970 18,665 -0.08(-1.49%)
Dec 06, 2019 5.470 5.470 4.840 5.045 17,700 -0.19(-3.72%)
Dec 05, 2019 4.790 5.240 4.750 5.240 5,651 +0.44(+9.17%)
Dec 04, 2019 5.450 5.850 4.800 4.800 32,950 +0.05(+1.05%)
Dec 03, 2019 5.350 5.500 4.750 4.750 7,409 -0.28(-5.57%)
Dec 02, 2019 5.250 5.250 5.030 5.030 907 -0.47(-8.54%)
Nov 29, 2019 5.266 5.500 5.266 5.500 3,100 +0.36(+7.00%)
Nov 27, 2019 5.170 5.500 5.020 5.140 6,000 -0.23(-4.29%)
Nov 26, 2019 5.150 5.370 5.150 5.370 3,533 +0.04(+0.70%)
Nov 25, 2019 5.470 5.470 4.920 5.333 2,104 +0.22(+4.36%)
Nov 22, 2019 4.850 5.340 4.850 5.110 3,400 +0.21(+4.29%)
Nov 21, 2019 5.050 5.050 4.820 4.900 10,311 -0.33(-6.31%)
Nov 20, 2019 5.028 5.740 5.028 5.230 5,180 +0.05(+0.97%)
Nov 19, 2019 4.620 5.180 4.620 5.180 2,143 +0.36(+7.47%)
Nov 18, 2019 4.500 4.820 4.500 4.820 1,495 +0.27(+5.93%)
Nov 15, 2019 4.880 4.880 4.390 4.550 500 -0.45(-9.00%)
Nov 14, 2019 4.900 5.140 4.900 5.000 8,342 +0.00(+0.00%)
Nov 13, 2019 5.380 5.440 4.850 5.000 8,830 -0.13(-2.53%)
Nov 12, 2019 5.380 5.380 5.130 5.130 2,272 -0.26(-4.77%)
Nov 11, 2019 5.050 5.387 5.050 5.387 3,791 +0.23(+4.40%)
Nov 08, 2019 5.160 5.175 5.160 5.160 600 +0.00(+0.00%)
Nov 07, 2019 5.350 5.350 5.160 5.160 4,951 -0.01(-0.19%)
Nov 06, 2019 5.250 5.290 5.170 5.170 1,744 -0.08(-1.52%)
Nov 05, 2019 5.350 5.490 5.240 5.250 3,983 -0.10(-1.87%)
Nov 04, 2019 5.240 5.350 5.080 5.350 1,114 -0.07(-1.20%)
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.