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

Aradigm Corp (OP: ARDMQ )

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 (%)
May 29, 2020 0.0500 0.0500 0.0500 0.0500 49,100 +0.00(+0.00%)
May 28, 2020 0.0520 0.0550 0.0500 0.0500 1,213 +0.00(+0.00%)
May 27, 2020 0.0361 0.0527 0.0361 0.0500 74,873 -0.00(-3.85%)
May 26, 2020 0.0620 0.0677 0.0520 0.0520 7,711 +0.01(+40.54%)
May 22, 2020 0.0366 0.0495 0.0366 0.0370 1,400 +0.00(+0.00%)
May 21, 2020 0.0370 0.0370 0.0370 0.0370 144 +0.00(+0.00%)
May 20, 2020 0.0361 0.0370 0.0361 0.0370 5,621 +0.00(+0.00%)
May 19, 2020 0.0370 0.0370 0.0370 76 +0.00(+0.00%)
May 18, 2020 0.0370 0.0370 0.0370 165 +0.00(+0.00%)
May 15, 2020 0.0450 0.0450 0.0370 0.0370 71,000 -0.00(-7.50%)
May 14, 2020 0.0400 0.0400 0.0400 53 +0.00(+0.00%)
May 13, 2020 0.0400 0.0400 0.0400 0.0400 20,117 +0.00(+1.27%)
May 12, 2020 0.0395 0.0395 0.0395 0.0395 400 -0.00(-1.25%)
May 11, 2020 0.0390 0.0500 0.0390 0.0400 54,658 -0.01(-19.19%)
May 08, 2020 0.0495 0.0495 0.0495 0.0495 2,500 +0.00(+0.00%)
May 07, 2020 0.0495 0.0495 0.0495 0.0495 810 -0.01(-17.50%)
May 06, 2020 0.0385 0.0600 0.0385 0.0600 3,057 +0.02(+57.89%)
May 05, 2020 0.0380 0.0380 0.0380 0.0380 20,013 -0.00(-7.32%)
May 04, 2020 0.0400 0.0505 0.0400 0.0410 41,232 -0.00(-8.89%)
May 01, 2020 0.0450 0.0540 0.0450 0.0450 30,000 -0.01(-10.00%)
Apr 30, 2020 0.0799 0.0799 0.0415 0.0500 90,750 -0.00(-0.20%)
Apr 29, 2020 0.0331 0.0600 0.0331 0.0501 6,910 -0.01(-16.50%)
Apr 28, 2020 0.0500 0.0799 0.0500 0.0600 34,400 +0.02(+50.00%)
Apr 27, 2020 0.0599 0.0599 0.0400 0.0400 27,156 +0.00(+14.29%)
Apr 24, 2020 0.0563 0.0563 0.0350 0.0350 28,100 -0.00(-12.50%)
Apr 23, 2020 0.0340 0.0800 0.0340 0.0400 16,820 -0.03(-41.35%)
Apr 22, 2020 0.0340 0.0682 0.0340 0.0682 4,746 +0.01(+13.67%)
Apr 21, 2020 0.0580 0.0600 0.0320 0.0600 16,600 +0.00(+0.00%)
Apr 20, 2020 0.0600 0.0600 0.0600 0.0600 1,400 +0.02(+53.85%)
Apr 17, 2020 0.0402 0.0500 0.0320 0.0390 2,400 -0.01(-20.25%)
Apr 16, 2020 0.0489 0.0489 0.0489 0.0489 724 -0.00(-1.81%)
Apr 15, 2020 0.0220 0.0498 0.0220 0.0498 4,337 +0.03(+137.14%)
Apr 14, 2020 0.0210 0.0210 0.0210 0.0210 1,055 +0.00(+5.00%)
Apr 13, 2020 0.0200 0.0200 0.0200 0.0200 525 +0.00(+0.00%)
Apr 09, 2020 0.0200 0.0290 0.0200 0.0200 4,700 -0.01(-33.33%)
Apr 08, 2020 0.0160 0.0300 0.0160 0.0300 29,301 +0.00(+0.00%)
Apr 07, 2020 0.0300 0.0300 0.0300 0.0300 1,005 +0.00(+0.00%)
Apr 06, 2020 0.0240 0.0300 0.0240 0.0300 24,090 -0.01(-21.05%)
Apr 03, 2020 0.0380 0.0380 0.0380 0.0380 100 +0.02(+90.00%)
Apr 02, 2020 0.0230 0.0230 0.0162 0.0200 108,720 -0.00(-13.04%)
Apr 01, 2020 0.0250 0.0250 0.0200 0.0230 20,200 +0.00(+15.00%)
Mar 31, 2020 0.0250 0.0250 0.0200 0.0200 2,098 +0.00(+0.00%)
Mar 30, 2020 0.0200 0.0200 0.0200 0.0200 10,008 +0.00(+0.00%)
Mar 27, 2020 0.0400 0.0400 0.0200 0.0200 71,400 -0.02(-50.00%)
Mar 26, 2020 0.0400 0.0400 0.0400 0.0400 109 -0.01(-19.84%)
Mar 25, 2020 0.0499 0.0499 0.0350 0.0499 10,611 +0.02(+66.33%)
Mar 24, 2020 0.0300 0.0300 0.0300 0.0300 30,003 +0.01(+50.00%)
Mar 23, 2020 0.0440 0.0440 0.0200 0.0200 102,929 -0.00(-9.91%)
Mar 20, 2020 0.0222 0.0222 0.0222 0.0222 40,000 -0.00(-0.45%)
Mar 19, 2020 0.0253 0.0500 0.0223 0.0223 187,477 -0.01(-18.32%)
Mar 18, 2020 0.0531 0.0531 0.0273 0.0273 41,965 -0.01(-26.02%)
Mar 17, 2020 0.0531 0.0700 0.0369 0.0369 5,566 -0.01(-17.45%)
Mar 13, 2020 0.0447 0.0447 0.0447 0 +0.01(+13.45%)
Mar 12, 2020 0.1499 0.1499 0.0394 0.0394 9,679 -0.00(-1.50%)
Mar 11, 2020 0.0400 0.0400 0.0400 0.0400 30,978 +0.00(+14.29%)
Mar 10, 2020 0.1000 0.1000 0.0350 0.0350 69,727 -0.03(-43.00%)
Mar 09, 2020 0.2000 0.2000 0.0614 0.0614 54,168 +0.00(+0.00%)
Mar 06, 2020 0.1700 0.1800 0.0614 0.0614 900 -0.03(-30.46%)
Mar 04, 2020 0.0883 0.0883 0.0883 0 +0.03(+44.52%)
Mar 03, 2020 0.0611 0.0611 0.0611 0.0611 118 -0.04(-39.56%)
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.