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 31, 2020 6.610 7.190 6.610 7.000 3,200 -0.09(-1.27%)
Jul 30, 2020 6.900 7.090 6.690 7.090 1,751 +0.15(+2.16%)
Jul 29, 2020 6.490 6.940 6.490 6.940 1,553 +0.04(+0.58%)
Jul 28, 2020 7.780 7.780 6.810 6.900 7,449 +0.02(+0.29%)
Jul 27, 2020 7.410 7.410 6.770 6.880 3,896 -0.21(-2.96%)
Jul 24, 2020 6.940 7.150 6.430 7.090 18,200 +0.33(+4.88%)
Jul 23, 2020 7.100 7.100 6.700 6.760 2,348 -0.16(-2.31%)
Jul 22, 2020 7.010 7.210 6.780 6.920 10,126 -0.30(-4.19%)
Jul 21, 2020 7.830 7.830 6.970 7.223 9,512 -0.13(-1.80%)
Jul 20, 2020 6.760 7.880 6.760 7.355 18,176 +0.50(+7.22%)
Jul 17, 2020 6.650 7.350 6.650 6.860 7,700 -0.20(-2.83%)
Jul 16, 2020 6.810 7.080 6.810 7.060 3,835 +0.43(+6.49%)
Jul 15, 2020 6.760 6.936 6.250 6.630 15,819 -0.45(-6.36%)
Jul 14, 2020 8.650 8.650 6.660 7.080 42,018 -0.53(-6.96%)
Jul 13, 2020 6.640 8.300 6.640 7.610 65,300 +1.11(+17.08%)
Jul 10, 2020 6.500 6.950 6.230 6.500 9,200 +0.09(+1.40%)
Jul 09, 2020 6.170 6.740 6.100 6.410 18,075 +0.01(+0.16%)
Jul 08, 2020 6.300 6.400 6.265 6.400 5,902 +0.05(+0.79%)
Jul 07, 2020 6.510 6.610 6.350 6.350 2,023 -0.15(-2.31%)
Jul 06, 2020 6.500 6.500 6.500 6.500 908 +0.17(+2.69%)
Jul 02, 2020 6.500 6.650 6.330 6.330 1,800 -0.26(-3.95%)
Jul 01, 2020 6.710 6.720 6.590 6.590 1,403 -0.04(-0.60%)
Jun 30, 2020 6.580 6.743 6.570 6.630 3,908 -0.10(-1.49%)
Jun 29, 2020 6.604 6.822 6.330 6.730 3,679 -0.27(-3.86%)
Jun 26, 2020 7.000 7.060 6.220 7.000 17,900 +0.40(+6.06%)
Jun 25, 2020 6.470 6.790 6.310 6.600 9,666 +0.44(+7.14%)
Jun 24, 2020 6.560 6.560 6.000 6.160 5,949 -0.09(-1.44%)
Jun 23, 2020 7.200 7.200 6.170 6.250 33,033 -0.68(-9.81%)
Jun 22, 2020 7.200 7.200 6.880 6.930 6,123 -0.21(-2.94%)
Jun 19, 2020 7.540 7.540 6.650 7.140 15,400 -0.44(-5.80%)
Jun 18, 2020 6.850 8.635 6.850 7.580 47,479 +0.53(+7.52%)
Jun 17, 2020 6.410 7.250 6.410 7.050 16,217 +0.36(+5.38%)
Jun 16, 2020 6.600 6.690 6.441 6.690 3,538 +0.26(+4.04%)
Jun 15, 2020 6.371 6.430 6.371 6.430 952 +0.05(+0.80%)
Jun 12, 2020 6.160 6.580 6.160 6.379 6,400 +0.24(+3.86%)
Jun 11, 2020 6.190 6.330 6.142 6.142 2,732 +0.06(+1.02%)
Jun 10, 2020 6.200 6.380 5.910 6.080 17,719 -0.37(-5.74%)
Jun 09, 2020 6.985 6.985 6.133 6.450 15,834 -0.45(-6.54%)
Jun 08, 2020 7.050 7.050 6.619 6.902 4,101 +0.15(+2.25%)
Jun 05, 2020 6.940 7.020 6.750 6.750 1,200 +0.02(+0.30%)
Jun 04, 2020 6.860 7.030 6.000 6.730 12,988 -0.29(-4.13%)
Jun 03, 2020 7.031 7.031 7.020 7.020 749 -0.28(-3.84%)
Jun 02, 2020 6.910 7.465 6.600 7.300 4,588 +0.44(+6.41%)
Jun 01, 2020 7.349 7.467 6.860 6.860 3,362 -0.08(-1.22%)
May 29, 2020 6.720 7.000 6.689 6.945 5,500 +0.54(+8.35%)
May 28, 2020 7.700 8.120 6.410 6.410 27,800 -1.59(-19.88%)
May 27, 2020 8.210 8.500 7.755 8.000 5,563 -0.40(-4.76%)
May 26, 2020 8.500 8.500 8.026 8.400 1,536 +0.00(+0.00%)
May 22, 2020 8.080 8.500 7.630 8.400 1,600 +0.67(+8.67%)
May 21, 2020 8.600 8.600 7.730 7.730 5,384 -0.78(-9.17%)
May 20, 2020 8.140 8.510 7.730 8.510 6,078 +0.02(+0.24%)
May 19, 2020 8.600 8.600 7.540 8.490 3,120 -0.01(-0.12%)
May 18, 2020 8.140 8.600 7.800 8.500 9,754 -0.10(-1.16%)
May 15, 2020 7.660 9.970 7.660 8.600 42,600 +1.63(+23.39%)
May 14, 2020 7.700 7.700 6.450 6.970 8,023 -0.76(-9.83%)
May 13, 2020 9.140 9.140 7.730 7.730 2,357 -0.82(-9.59%)
May 12, 2020 8.560 8.967 8.400 8.550 3,339 +0.19(+2.27%)
May 11, 2020 8.800 8.800 8.360 8.360 2,380 -0.61(-6.80%)
May 08, 2020 9.500 9.500 8.300 8.970 2,400 +0.26(+2.99%)
May 07, 2020 8.910 9.300 8.710 8.710 3,497 +0.11(+1.28%)
May 06, 2020 8.500 10.00 8.200 8.600 10,943 +0.39(+4.75%)
May 05, 2020 7.770 10.18 7.510 8.210 52,851 +0.81(+10.95%)
May 04, 2020 6.550 7.400 6.300 7.400 18,196 +1.37(+22.74%)
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.