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

Aridis Pharmaceuticals Inc (NQ: ARDS )

0.2619 +0.0152 (+6.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jun 07, 2023 0.2573 0.2778 0.2501 0.2619 603,653 +0.02(+6.16%)
Jun 06, 2023 0.2650 0.2650 0.2308 0.2467 1,086,616 -0.02(-8.73%)
Jun 05, 2023 0.2875 0.2875 0.2633 0.2703 976,985 -0.02(-6.73%)
Jun 02, 2023 0.2900 0.3022 0.2430 0.2898 2,751,231 +0.01(+1.76%)
Jun 01, 2023 0.3576 0.3580 0.2710 0.2848 9,154,868 -0.11(-28.33%)
May 31, 2023 0.3600 0.5395 0.2954 0.3974 180,069,248 +0.21(+114.81%)
May 30, 2023 0.1850 0.1850 0.1800 0.1850 67,595 +0.00(+0.22%)
May 26, 2023 0.1850 0.1850 0.1739 0.1846 110,647 +0.00(+1.93%)
May 25, 2023 0.1900 0.1902 0.1775 0.1811 95,179 -0.00(-2.06%)
May 24, 2023 0.2000 0.2000 0.1779 0.1849 179,118 -0.01(-6.00%)
May 23, 2023 0.2100 0.2100 0.1880 0.1967 328,427 -0.02(-10.67%)
May 22, 2023 0.2001 0.2278 0.2001 0.2202 536,922 +0.02(+10.10%)
May 19, 2023 0.2050 0.2050 0.1961 0.2000 38,519 -0.00(-1.96%)
May 18, 2023 0.2000 0.2088 0.1900 0.2040 88,185 -0.00(-2.30%)
May 17, 2023 0.2000 0.2090 0.1910 0.2088 64,869 +0.01(+3.11%)
May 16, 2023 0.2100 0.2171 0.2000 0.2025 136,696 -0.01(-5.02%)
May 15, 2023 0.2085 0.2161 0.2010 0.2132 152,546 -0.01(-3.05%)
May 12, 2023 0.2255 0.2255 0.2030 0.2199 182,701 -0.00(-0.05%)
May 11, 2023 0.2100 0.2340 0.2003 0.2200 535,273 +0.02(+9.89%)
May 10, 2023 0.2024 0.2064 0.1900 0.2002 208,178 +0.00(+0.10%)
May 09, 2023 0.1800 0.2048 0.1750 0.2000 783,301 +0.02(+12.68%)
May 08, 2023 0.1800 0.1898 0.1753 0.1775 98,960 +0.00(+0.40%)
May 05, 2023 0.1768 0.1800 0.1701 0.1768 242,015 -0.00(-1.78%)
May 04, 2023 0.1610 0.1800 0.1601 0.1800 197,699 +0.02(+10.09%)
May 03, 2023 0.1611 0.1775 0.1601 0.1635 214,581 -0.00(-0.79%)
May 02, 2023 0.1700 0.1915 0.1600 0.1648 329,359 -0.02(-9.05%)
May 01, 2023 0.1900 0.1900 0.1750 0.1812 237,562 +0.00(+0.78%)
Apr 28, 2023 0.1900 0.1905 0.1675 0.1798 450,254 -0.01(-4.92%)
Apr 27, 2023 0.1900 0.1999 0.1711 0.1891 210,783 -0.00(-0.47%)
Apr 26, 2023 0.2100 0.2099 0.1600 0.1900 614,411 -0.02(-11.21%)
Apr 25, 2023 0.2280 0.2300 0.2010 0.2140 219,475 -0.01(-6.06%)
Apr 24, 2023 0.2400 0.2443 0.2250 0.2278 52,868 -0.00(-2.11%)
Apr 21, 2023 0.2318 0.2500 0.2200 0.2327 320,052 -0.01(-2.64%)
Apr 20, 2023 0.2370 0.2438 0.2200 0.2390 541,709 +0.01(+5.85%)
Apr 19, 2023 0.2353 0.2400 0.2200 0.2258 334,875 -0.01(-5.96%)
Apr 18, 2023 0.2311 0.2550 0.2311 0.2401 519,385 +0.00(+1.95%)
Apr 17, 2023 0.2300 0.2565 0.2241 0.2355 295,018 +0.02(+7.05%)
Apr 14, 2023 0.2300 0.2300 0.2200 0.2200 237,620 -0.01(-4.35%)
Apr 13, 2023 0.2200 0.2354 0.2100 0.2300 259,463 +0.01(+4.55%)
Apr 12, 2023 0.2223 0.2350 0.2200 0.2200 174,679 -0.00(-1.70%)
Apr 11, 2023 0.2500 0.2500 0.2030 0.2238 415,121 -0.03(-10.08%)
Apr 10, 2023 0.2560 0.2629 0.2302 0.2489 353,093 -0.02(-5.86%)
Apr 06, 2023 0.2600 0.2750 0.2136 0.2644 688,611 -0.00(-0.30%)
Apr 05, 2023 0.2571 0.2779 0.2571 0.2652 248,382 +0.00(+0.04%)
Apr 04, 2023 0.2621 0.2760 0.2600 0.2651 383,973 -0.01(-4.64%)
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.