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 (%)
Apr 30, 2020 6.000 6.400 5.800 6.400 2,012 +0.48(+8.11%)
Apr 29, 2020 6.390 6.390 5.890 5.920 1,376 -0.13(-2.15%)
Apr 28, 2020 5.990 6.155 5.980 6.050 2,506 -0.05(-0.82%)
Apr 27, 2020 5.970 6.100 5.950 6.100 1,523 -0.27(-4.24%)
Apr 24, 2020 6.370 6.370 6.370 6.370 1,000 -0.00(-0.02%)
Apr 23, 2020 5.800 6.400 5.800 6.371 2,184 +0.47(+7.98%)
Apr 22, 2020 5.900 5.900 5.900 108 +0.00(+0.00%)
Apr 21, 2020 6.000 6.000 5.800 5.900 2,135 -0.10(-1.67%)
Apr 20, 2020 6.090 6.090 6.000 6.000 608 -0.02(-0.33%)
Apr 17, 2020 6.250 6.281 6.020 6.020 1,600 -0.38(-5.94%)
Apr 16, 2020 6.150 6.400 6.033 6.400 1,983 +0.29(+4.75%)
Apr 15, 2020 6.110 6.110 6.110 52 +0.00(+0.00%)
Apr 14, 2020 6.240 6.500 5.870 6.110 5,240 -0.35(-5.42%)
Apr 13, 2020 6.250 6.500 5.638 6.460 3,338 +0.21(+3.36%)
Apr 09, 2020 5.900 6.250 5.830 6.250 1,100 +0.46(+7.94%)
Apr 08, 2020 5.760 5.790 5.751 5.790 2,344 -0.11(-1.86%)
Apr 07, 2020 6.180 6.180 5.750 5.900 1,650 +0.33(+5.92%)
Apr 06, 2020 5.900 5.910 5.570 5.570 1,854 -0.13(-2.28%)
Apr 03, 2020 5.250 5.900 5.150 5.700 1,500 +0.46(+8.78%)
Apr 02, 2020 5.225 5.514 5.225 5.240 1,776 -0.08(-1.42%)
Apr 01, 2020 5.960 6.250 5.316 5.316 2,633 -0.45(-7.87%)
Mar 31, 2020 5.770 5.770 5.770 5.770 138 -0.03(-0.52%)
Mar 30, 2020 5.620 6.180 5.316 5.800 979 -0.01(-0.17%)
Mar 27, 2020 5.450 5.826 5.450 5.810 2,500 +0.31(+5.64%)
Mar 26, 2020 5.410 5.669 5.410 5.500 1,693 +0.55(+11.11%)
Mar 25, 2020 5.650 5.650 4.480 4.950 11,989 -0.29(-5.62%)
Mar 24, 2020 5.590 5.590 5.234 5.245 3,324 -0.31(-5.50%)
Mar 23, 2020 4.350 5.660 4.350 5.550 2,698 -0.02(-0.36%)
Mar 20, 2020 4.710 6.470 4.710 5.570 10,400 +1.02(+22.42%)
Mar 19, 2020 4.340 5.860 3.800 4.550 26,777 +0.21(+4.84%)
Mar 18, 2020 5.140 5.140 3.860 4.340 19,246 -0.55(-11.25%)
Mar 17, 2020 6.200 6.200 4.000 4.890 12,812 +0.35(+7.60%)
Mar 16, 2020 5.700 5.700 4.500 4.545 5,715 -0.71(-13.43%)
Mar 13, 2020 6.040 6.040 5.250 5.250 3,900 -0.25(-4.55%)
Mar 12, 2020 5.890 5.890 5.500 5.500 1,767 -0.26(-4.51%)
Mar 11, 2020 6.000 6.580 5.760 5.760 5,281 -0.37(-6.04%)
Mar 10, 2020 7.400 7.400 6.130 6.130 7,418 -1.10(-15.21%)
Mar 09, 2020 5.800 7.390 5.600 7.230 5,570 +0.86(+13.50%)
Mar 06, 2020 6.205 6.550 6.205 6.370 3,500 -0.29(-4.35%)
Mar 05, 2020 7.000 7.400 6.646 6.660 8,274 -0.44(-6.20%)
Mar 04, 2020 7.400 7.400 6.560 7.100 2,835 -0.15(-2.07%)
Mar 03, 2020 7.400 7.400 6.762 7.250 9,324 -0.14(-1.89%)
Mar 02, 2020 6.600 7.390 6.560 7.390 4,932 +0.65(+9.64%)
Feb 28, 2020 6.659 6.760 6.552 6.740 3,000 -0.02(-0.30%)
Feb 27, 2020 6.750 6.910 6.610 6.760 2,785 -0.64(-8.65%)
Feb 26, 2020 7.110 7.400 6.790 7.400 4,154 +0.10(+1.44%)
Feb 25, 2020 7.562 7.562 7.010 7.295 1,694 -0.36(-4.76%)
Feb 24, 2020 7.660 7.660 7.500 7.660 7,310 +0.27(+3.65%)
Feb 21, 2020 7.200 7.510 7.010 7.390 4,900 -0.14(-1.86%)
Feb 20, 2020 7.640 7.980 7.250 7.530 14,360 -0.04(-0.46%)
Feb 19, 2020 6.500 7.570 6.500 7.565 19,584 +1.42(+23.01%)
Feb 18, 2020 5.851 6.950 5.750 6.150 2,382 +0.32(+5.44%)
Feb 14, 2020 5.610 6.200 5.610 5.832 25,300 +0.09(+1.63%)
Feb 13, 2020 5.800 5.911 5.715 5.739 2,175 +0.01(+0.21%)
Feb 12, 2020 6.100 6.350 5.390 5.727 14,867 -0.38(-6.27%)
Feb 11, 2020 6.110 6.110 6.110 285 +0.00(+0.00%)
Feb 10, 2020 6.080 6.270 6.080 6.110 5,999 -0.21(-3.32%)
Feb 07, 2020 6.310 6.910 6.101 6.320 8,100 -0.05(-0.76%)
Feb 06, 2020 6.733 6.830 6.368 6.368 6,728 -0.40(-5.86%)
Feb 05, 2020 7.000 7.000 6.514 6.765 5,092 -0.21(-2.94%)
Feb 04, 2020 6.000 6.970 6.000 6.970 10,458 +0.77(+12.42%)
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.