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 (%)
Jul 30, 2021 4.950 5.170 4.800 4.990 122,598 +0.04(+0.81%)
Jul 29, 2021 5.050 5.200 4.850 4.950 128,717 -0.09(-1.79%)
Jul 28, 2021 5.180 5.250 4.770 5.040 267,005 +0.14(+2.86%)
Jul 27, 2021 5.110 5.300 4.550 4.900 584,662 -0.18(-3.54%)
Jul 26, 2021 5.320 5.800 5.000 5.080 398,878 -0.09(-1.74%)
Jul 23, 2021 5.800 7.690 4.980 5.170 4,513,697 -0.68(-11.62%)
Jul 22, 2021 5.190 6.310 5.050 5.850 982,160 +0.78(+15.38%)
Jul 21, 2021 5.000 5.290 4.801 5.070 356,719 +0.07(+1.40%)
Jul 20, 2021 5.200 5.370 4.700 5.000 227,915 +0.00(+0.00%)
Jul 19, 2021 5.720 5.888 4.810 5.000 223,704 -0.85(-14.53%)
Jul 16, 2021 5.720 5.980 5.720 5.850 24,512 +0.13(+2.27%)
Jul 15, 2021 5.520 5.840 5.400 5.720 44,895 +0.05(+0.88%)
Jul 14, 2021 5.910 5.990 5.500 5.670 61,217 -0.40(-6.59%)
Jul 13, 2021 7.140 7.230 5.835 6.070 195,378 -1.23(-16.85%)
Jul 12, 2021 7.040 7.300 7.040 7.300 436,930 +0.09(+1.32%)
Jul 09, 2021 7.120 7.300 7.120 7.205 1,591 +0.05(+0.77%)
Jul 08, 2021 7.160 7.160 7.050 7.150 6,351 -0.05(-0.69%)
Jul 07, 2021 7.142 7.300 7.050 7.200 12,042 -0.10(-1.37%)
Jul 06, 2021 7.464 7.464 7.300 7.300 1,392 -0.19(-2.53%)
Jul 02, 2021 7.220 7.489 7.220 7.489 1,451 +0.27(+3.73%)
Jul 01, 2021 7.171 7.419 7.171 7.220 3,393 -0.18(-2.43%)
Jun 30, 2021 7.660 7.660 7.200 7.400 19,017 +0.00(+0.00%)
Jun 29, 2021 7.720 7.720 7.324 7.400 10,180 +0.02(+0.27%)
Jun 28, 2021 7.095 7.520 7.095 7.380 21,087 +0.13(+1.79%)
Jun 25, 2021 7.100 7.250 6.910 7.250 10,951 +0.10(+1.40%)
Jun 24, 2021 7.150 7.250 6.850 7.150 19,541 +0.14(+2.00%)
Jun 23, 2021 6.720 7.210 6.720 7.010 21,617 +0.29(+4.32%)
Jun 22, 2021 6.950 6.990 6.520 6.720 17,195 -0.23(-3.31%)
Jun 21, 2021 6.640 6.991 6.510 6.950 15,595 +0.31(+4.67%)
Jun 18, 2021 6.700 7.000 6.640 6.640 15,475 -0.15(-2.21%)
Jun 17, 2021 6.900 7.110 6.790 6.790 16,608 -0.03(-0.44%)
Jun 16, 2021 6.930 7.195 6.650 6.820 27,449 -0.40(-5.54%)
Jun 15, 2021 7.340 7.360 6.749 7.220 26,482 +0.19(+2.70%)
Jun 14, 2021 7.000 7.400 6.970 7.030 18,183 +0.10(+1.44%)
Jun 11, 2021 7.080 7.200 6.880 6.930 33,547 -0.06(-0.86%)
Jun 10, 2021 7.000 7.450 6.718 6.990 73,071 +0.15(+2.19%)
Jun 09, 2021 6.970 6.970 6.530 6.840 18,585 -0.01(-0.15%)
Jun 08, 2021 6.250 6.980 6.030 6.850 60,231 +0.62(+9.95%)
Jun 07, 2021 6.060 6.230 6.010 6.230 8,283 +0.20(+3.32%)
Jun 04, 2021 5.976 6.100 5.935 6.030 2,417 -0.02(-0.33%)
Jun 03, 2021 5.960 6.050 5.960 6.050 4,106 +0.09(+1.51%)
Jun 02, 2021 5.810 6.080 5.810 5.960 8,459 +0.15(+2.58%)
Jun 01, 2021 5.760 5.860 5.740 5.810 8,123 +0.03(+0.52%)
May 28, 2021 5.750 5.825 5.120 5.780 68,637 +0.01(+0.17%)
May 27, 2021 6.090 6.100 5.770 5.770 6,761 +0.00(+0.00%)
May 26, 2021 5.980 6.100 5.719 5.770 4,010 -0.06(-1.10%)
May 25, 2021 5.840 6.100 5.810 5.834 3,515 +0.03(+0.59%)
May 24, 2021 6.000 6.028 5.720 5.800 11,850 -0.13(-2.19%)
May 21, 2021 6.240 6.294 5.510 5.930 43,921 -0.32(-5.12%)
May 20, 2021 6.260 6.330 6.050 6.250 6,128 +0.09(+1.46%)
May 19, 2021 6.080 6.210 6.070 6.160 2,276 +0.16(+2.66%)
May 18, 2021 6.150 6.260 5.762 6.000 33,380 -0.45(-7.05%)
May 17, 2021 6.400 6.460 6.310 6.455 3,171 +0.06(+0.94%)
May 14, 2021 6.310 6.400 6.305 6.395 4,402 +0.14(+2.32%)
May 13, 2021 6.400 6.400 6.250 6.250 7,090 -0.10(-1.57%)
May 12, 2021 6.010 6.400 6.010 6.350 3,932 +0.10(+1.60%)
May 11, 2021 5.660 6.400 5.660 6.250 29,600 +0.26(+4.34%)
May 10, 2021 5.760 6.010 5.760 5.990 1,965 +0.39(+6.96%)
May 07, 2021 5.980 6.010 5.600 5.600 4,492 -0.26(-4.44%)
May 06, 2021 6.040 6.150 5.840 5.860 4,189 -0.44(-6.98%)
May 05, 2021 6.240 6.400 5.960 6.300 13,551 -0.07(-1.10%)
May 04, 2021 6.400 6.400 6.184 6.370 2,301 +0.04(+0.63%)
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.