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 (%)
Dec 31, 2020 6.070 6.070 6.070 5,646 -0.04(-0.65%)
Dec 30, 2020 6.170 6.250 6.110 6.110 5,646 -0.06(-0.97%)
Dec 29, 2020 6.410 6.430 6.170 6.170 15,661 -0.25(-3.89%)
Dec 28, 2020 6.480 6.810 6.400 6.420 4,813 -0.06(-0.93%)
Dec 24, 2020 6.800 6.800 6.480 6.480 6,300 -0.07(-1.07%)
Dec 23, 2020 6.750 6.857 6.520 6.550 8,008 +0.09(+1.39%)
Dec 22, 2020 6.480 6.730 6.460 6.460 19,005 -0.02(-0.31%)
Dec 21, 2020 6.620 7.110 6.480 6.480 41,180 -0.22(-3.28%)
Dec 18, 2020 7.100 7.410 6.700 6.700 13,400 -0.19(-2.76%)
Dec 17, 2020 7.080 7.380 6.890 6.890 9,424 -0.21(-2.96%)
Dec 16, 2020 6.900 7.180 6.900 7.100 6,058 +0.04(+0.57%)
Dec 15, 2020 7.260 7.617 6.860 7.060 21,839 -0.62(-8.07%)
Dec 14, 2020 7.312 7.850 7.305 7.680 68,985 +0.31(+4.21%)
Dec 11, 2020 6.925 7.370 6.925 7.370 4,000 +0.23(+3.22%)
Dec 10, 2020 6.900 7.350 6.610 7.140 6,640 -0.19(-2.59%)
Dec 09, 2020 7.358 7.500 6.745 7.330 7,229 +0.22(+3.09%)
Dec 08, 2020 7.135 7.165 7.100 7.110 4,642 -0.03(-0.42%)
Dec 07, 2020 6.910 7.400 6.720 7.140 22,526 +0.31(+4.62%)
Dec 04, 2020 6.490 6.990 6.210 6.825 43,000 +0.67(+10.80%)
Dec 03, 2020 6.500 6.798 6.160 6.160 9,715 -0.09(-1.44%)
Dec 02, 2020 6.400 6.430 6.250 6.250 11,944 -0.27(-4.14%)
Dec 01, 2020 7.070 7.070 6.400 6.520 26,976 -0.32(-4.68%)
Nov 30, 2020 6.800 7.070 6.800 6.840 1,694 +0.01(+0.17%)
Nov 27, 2020 7.041 7.041 6.820 6.829 1,200 -0.18(-2.59%)
Nov 25, 2020 7.080 7.160 6.910 7.010 4,500 +0.17(+2.49%)
Nov 24, 2020 7.100 7.100 6.800 6.840 8,720 -0.01(-0.15%)
Nov 23, 2020 7.130 7.130 6.840 6.850 4,885 -0.36(-4.99%)
Nov 20, 2020 7.077 7.400 6.827 7.210 6,300 +0.34(+5.03%)
Nov 19, 2020 6.650 7.160 6.650 6.865 1,753 +0.04(+0.66%)
Nov 18, 2020 6.670 7.105 6.660 6.820 3,741 +0.05(+0.74%)
Nov 17, 2020 6.910 6.950 6.760 6.770 2,316 -0.24(-3.42%)
Nov 16, 2020 7.770 7.770 7.010 7.010 13,446 -0.09(-1.27%)
Nov 13, 2020 6.950 7.605 6.735 7.100 23,200 +0.45(+6.77%)
Nov 12, 2020 6.890 6.890 6.510 6.650 4,466 -0.10(-1.48%)
Nov 11, 2020 6.670 6.850 6.550 6.750 4,241 +0.22(+3.37%)
Nov 10, 2020 6.700 6.830 6.480 6.530 5,040 -0.20(-2.97%)
Nov 09, 2020 6.455 6.900 6.399 6.730 7,965 -0.07(-1.03%)
Nov 06, 2020 6.370 6.970 6.370 6.800 2,300 +0.27(+4.13%)
Nov 05, 2020 6.850 6.850 6.390 6.530 3,353 -0.09(-1.36%)
Nov 04, 2020 6.557 6.793 6.550 6.620 5,943 +0.11(+1.69%)
Nov 03, 2020 6.410 6.510 6.220 6.510 3,950 +0.15(+2.36%)
Nov 02, 2020 6.090 6.450 6.090 6.360 5,424 +0.17(+2.75%)
Oct 30, 2020 6.450 6.771 6.190 6.190 5,200 -0.29(-4.48%)
Oct 29, 2020 6.930 6.930 6.360 6.480 5,645 +0.10(+1.57%)
Oct 28, 2020 6.700 6.700 6.180 6.380 11,780 -0.62(-8.86%)
Oct 27, 2020 7.340 7.700 6.690 7.000 33,630 -0.34(-4.63%)
Oct 26, 2020 8.000 8.000 7.000 7.340 20,185 -0.43(-5.53%)
Oct 23, 2020 8.040 8.340 7.680 7.770 10,200 +0.12(+1.57%)
Oct 22, 2020 7.880 8.500 7.600 7.650 31,379 -0.12(-1.61%)
Oct 21, 2020 7.840 8.150 7.435 7.775 43,209 +0.04(+0.58%)
Oct 20, 2020 8.080 8.080 7.500 7.730 28,280 -0.04(-0.51%)
Oct 19, 2020 8.300 8.390 7.770 7.770 40,044 +0.06(+0.77%)
Oct 16, 2020 7.990 7.990 7.711 7.711 1,100 -0.14(-1.77%)
Oct 15, 2020 7.514 7.900 7.514 7.850 2,447 +0.43(+5.79%)
Oct 14, 2020 7.200 7.925 7.141 7.420 12,522 -0.02(-0.27%)
Oct 13, 2020 7.460 7.800 7.290 7.440 11,993 -0.09(-1.26%)
Oct 12, 2020 7.470 7.535 7.010 7.535 7,568 +0.11(+1.41%)
Oct 09, 2020 7.510 8.090 7.400 7.430 10,700 -0.07(-0.93%)
Oct 08, 2020 7.730 7.750 7.410 7.500 5,820 -0.15(-1.96%)
Oct 07, 2020 7.610 7.650 7.600 7.650 4,444 -0.24(-3.04%)
Oct 06, 2020 8.240 8.250 7.510 7.890 4,393 -0.12(-1.50%)
Oct 05, 2020 7.600 8.350 7.200 8.010 26,445 +0.51(+6.80%)
Oct 02, 2020 7.005 7.500 7.005 7.500 9,800 +0.00(+0.00%)
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.