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, 2019 9.760 9.770 8.800 8.810 16,040 -1.09(-11.01%)
Apr 29, 2019 9.900 10.00 9.900 9.900 1,198 -0.10(-1.00%)
Apr 26, 2019 10.32 10.38 9.799 10.00 1,100 -0.07(-0.70%)
Apr 25, 2019 10.07 10.07 10.07 10.07 169 -0.38(-3.64%)
Apr 24, 2019 10.05 10.45 10.05 10.45 404 +0.36(+3.61%)
Apr 23, 2019 10.55 10.55 10.09 10.09 714 +0.44(+4.51%)
Apr 22, 2019 9.650 9.650 9.650 118 +0.00(+0.00%)
Apr 18, 2019 9.650 9.650 9.650 9.650 800 -0.13(-1.33%)
Apr 17, 2019 9.860 9.942 9.550 9.780 2,423 -0.07(-0.68%)
Apr 16, 2019 10.50 10.50 9.847 9.847 7,249 -0.85(-7.97%)
Apr 15, 2019 10.03 10.95 10.03 10.70 2,397 +0.57(+5.63%)
Apr 12, 2019 9.970 10.13 9.970 10.13 4,200 +0.03(+0.30%)
Apr 11, 2019 10.20 10.45 10.10 10.10 7,082 -0.05(-0.49%)
Apr 10, 2019 10.36 10.45 10.15 10.15 6,098 -0.08(-0.78%)
Apr 09, 2019 11.00 11.00 10.02 10.23 4,314 -1.10(-9.68%)
Apr 08, 2019 11.19 11.33 11.19 11.33 614 +0.03(+0.23%)
Apr 05, 2019 11.00 11.30 10.60 11.30 1,800 +0.46(+4.24%)
Apr 04, 2019 10.59 10.84 10.59 10.84 1,009 +0.01(+0.09%)
Apr 03, 2019 10.83 10.83 10.83 10.83 290 -0.27(-2.43%)
Apr 02, 2019 11.53 12.20 11.10 11.10 4,464 +0.45(+4.21%)
Apr 01, 2019 11.84 12.40 10.65 10.65 12,426 -0.75(-6.57%)
Mar 29, 2019 10.75 11.52 10.75 11.40 1,400 +0.84(+7.95%)
Mar 28, 2019 9.750 10.56 9.750 10.56 1,393 -1.03(-8.89%)
Mar 27, 2019 10.64 11.59 10.64 11.59 2,162 +1.19(+11.41%)
Mar 26, 2019 11.76 11.76 10.40 10.40 1,260 -0.23(-2.13%)
Mar 25, 2019 11.49 11.60 9.984 10.63 2,738 -0.96(-8.28%)
Mar 22, 2019 10.12 11.59 9.760 11.59 6,100 +1.49(+14.75%)
Mar 21, 2019 10.00 11.81 9.810 10.10 15,179 -0.50(-4.72%)
Mar 20, 2019 10.75 11.74 10.16 10.60 5,265 +0.04(+0.38%)
Mar 19, 2019 10.25 10.56 10.25 10.56 6,516 +0.46(+4.55%)
Mar 18, 2019 9.510 10.50 9.510 10.10 13,870 +0.75(+8.02%)
Mar 15, 2019 9.875 9.875 8.710 9.350 24,100 +0.17(+1.85%)
Mar 14, 2019 8.790 9.930 8.790 9.180 11,069 +0.22(+2.46%)
Mar 13, 2019 8.750 10.05 8.740 8.960 20,575 +0.04(+0.45%)
Mar 12, 2019 9.780 10.00 8.920 8.920 3,426 -1.38(-13.40%)
Mar 11, 2019 8.560 10.30 8.402 10.30 18,853 +1.42(+15.99%)
Mar 08, 2019 8.440 8.930 8.440 8.880 2,400 +0.17(+1.95%)
Mar 07, 2019 8.400 9.170 8.400 8.710 2,556 +0.01(+0.11%)
Mar 06, 2019 8.470 8.920 8.470 8.700 4,231 -0.03(-0.29%)
Mar 05, 2019 8.460 8.950 8.340 8.725 13,989 -0.12(-1.41%)
Mar 04, 2019 8.500 8.935 8.410 8.850 8,429 +0.22(+2.55%)
Mar 01, 2019 8.480 8.700 8.420 8.630 2,800 -0.05(-0.58%)
Feb 28, 2019 8.450 8.680 8.400 8.680 3,216 -0.07(-0.80%)
Feb 27, 2019 8.454 8.750 8.404 8.750 541 +0.01(+0.11%)
Feb 26, 2019 8.490 8.750 8.430 8.740 2,394 -0.21(-2.35%)
Feb 25, 2019 8.750 9.000 8.310 8.950 5,992 +0.25(+2.87%)
Feb 22, 2019 8.340 8.700 8.340 8.700 800 +0.39(+4.68%)
Feb 21, 2019 8.220 8.311 8.220 8.311 712 +0.11(+1.36%)
Feb 20, 2019 8.459 8.459 8.200 8.200 4,294 -0.26(-3.07%)
Feb 19, 2019 8.380 8.460 8.360 8.460 4,331 +0.00(+0.00%)
Feb 15, 2019 8.460 8.460 8.460 8.460 400 -0.01(-0.12%)
Feb 14, 2019 8.420 8.720 8.420 8.470 1,269 -0.25(-2.87%)
Feb 13, 2019 8.450 8.982 8.450 8.720 1,723 -0.18(-1.99%)
Feb 12, 2019 8.900 8.900 8.897 8.897 473 +0.33(+3.82%)
Feb 11, 2019 8.500 8.570 8.384 8.570 1,125 +0.02(+0.23%)
Feb 08, 2019 8.970 8.970 8.550 8.550 1,700 -0.40(-4.43%)
Feb 07, 2019 8.713 8.947 8.664 8.947 942 +0.33(+3.79%)
Feb 06, 2019 9.120 9.120 8.280 8.620 1,671 -0.43(-4.80%)
Feb 05, 2019 8.340 9.055 8.340 9.055 6,539 +0.81(+9.89%)
Feb 04, 2019 8.240 8.240 8.240 8.240 207 +0.09(+1.10%)
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.