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 (%)
Mar 31, 2021 5.740 6.000 5.700 5.900 27,626 +0.15(+2.61%)
Mar 30, 2021 6.090 6.090 5.680 5.750 10,583 +0.03(+0.52%)
Mar 29, 2021 6.610 6.703 5.510 5.720 152,671 -0.78(-12.00%)
Mar 26, 2021 6.265 6.500 6.245 6.500 7,100 +0.45(+7.44%)
Mar 25, 2021 6.430 6.470 5.970 6.050 51,224 -0.51(-7.82%)
Mar 24, 2021 6.400 6.820 6.350 6.563 2,643 +0.16(+2.55%)
Mar 23, 2021 6.835 6.835 6.400 6.400 18,084 -0.58(-8.31%)
Mar 22, 2021 7.040 7.130 6.690 6.980 13,164 -0.06(-0.85%)
Mar 19, 2021 6.320 7.040 6.300 7.040 11,700 +0.57(+8.81%)
Mar 18, 2021 6.740 7.000 6.350 6.470 19,277 -0.69(-9.64%)
Mar 17, 2021 6.960 7.180 6.960 7.160 12,918 -0.01(-0.14%)
Mar 16, 2021 7.550 7.860 7.110 7.170 82,270 -0.73(-9.24%)
Mar 15, 2021 7.330 8.250 7.330 7.900 131,591 +0.18(+2.33%)
Mar 12, 2021 6.150 7.728 6.150 7.720 142,000 +1.35(+21.19%)
Mar 11, 2021 6.250 6.593 5.980 6.370 11,220 -0.03(-0.47%)
Mar 10, 2021 6.360 6.900 6.090 6.400 60,637 +0.12(+1.91%)
Mar 09, 2021 6.410 6.430 6.100 6.280 23,180 +0.05(+0.80%)
Mar 08, 2021 6.110 6.400 5.560 6.230 32,349 +0.69(+12.45%)
Mar 05, 2021 5.810 5.810 4.700 5.540 32,200 -0.08(-1.42%)
Mar 04, 2021 5.980 6.080 5.620 5.620 34,522 -0.49(-8.02%)
Mar 03, 2021 6.320 6.430 6.050 6.110 15,966 -0.30(-4.68%)
Mar 02, 2021 6.240 6.650 6.120 6.410 8,005 +0.07(+1.10%)
Mar 01, 2021 6.490 6.520 6.310 6.340 18,895 +0.03(+0.48%)
Feb 26, 2021 6.160 6.480 5.582 6.310 53,600 +0.15(+2.44%)
Feb 25, 2021 6.790 6.935 6.100 6.160 35,883 -0.26(-4.05%)
Feb 24, 2021 6.800 7.024 6.050 6.420 63,825 -0.32(-4.75%)
Feb 23, 2021 7.260 7.700 6.668 6.740 101,940 -0.51(-7.03%)
Feb 22, 2021 6.450 7.340 6.390 7.250 118,035 +0.77(+11.88%)
Feb 19, 2021 6.908 6.908 6.250 6.480 61,200 -0.22(-3.28%)
Feb 18, 2021 7.820 7.820 6.700 6.700 27,287 -1.14(-14.54%)
Feb 17, 2021 7.803 7.904 7.770 7.840 9,960 -0.26(-3.21%)
Feb 16, 2021 8.127 8.127 7.923 8.100 7,421 +0.02(+0.25%)
Feb 12, 2021 8.470 8.470 7.950 8.080 5,200 +0.13(+1.64%)
Feb 11, 2021 8.000 8.239 7.794 7.950 13,736 +0.19(+2.45%)
Feb 10, 2021 7.750 8.000 7.410 7.760 43,505 +0.04(+0.51%)
Feb 09, 2021 7.090 7.720 7.090 7.720 39,383 +0.45(+6.20%)
Feb 08, 2021 6.941 7.350 6.941 7.270 14,163 +0.21(+2.97%)
Feb 05, 2021 7.250 7.250 7.000 7.060 3,200 -0.01(-0.14%)
Feb 04, 2021 6.970 7.200 6.970 7.070 3,868 -0.07(-0.98%)
Feb 03, 2021 7.090 7.170 6.830 7.140 13,815 +0.01(+0.12%)
Feb 02, 2021 7.383 7.383 7.033 7.132 1,059 +0.01(+0.16%)
Feb 01, 2021 7.270 7.270 6.750 7.120 10,801 +0.10(+1.43%)
Jan 29, 2021 6.520 7.160 6.400 7.020 24,500 +0.43(+6.52%)
Jan 28, 2021 6.540 6.592 6.251 6.590 6,602 -0.06(-0.90%)
Jan 27, 2021 6.810 6.870 6.350 6.650 29,652 -0.47(-6.60%)
Jan 26, 2021 7.290 7.460 6.900 7.120 15,192 +0.11(+1.57%)
Jan 25, 2021 7.107 7.380 6.875 7.010 36,747 +0.12(+1.74%)
Jan 22, 2021 7.020 7.290 6.890 6.890 18,100 -0.12(-1.71%)
Jan 21, 2021 7.160 7.250 7.000 7.010 4,086 -0.24(-3.31%)
Jan 20, 2021 7.180 7.490 7.080 7.250 21,895 +0.14(+1.97%)
Jan 19, 2021 7.110 7.190 7.100 7.110 5,090 +0.01(+0.14%)
Jan 15, 2021 7.000 7.270 7.000 7.100 14,700 +0.12(+1.72%)
Jan 14, 2021 6.930 7.000 6.600 6.980 10,378 +0.11(+1.60%)
Jan 13, 2021 6.690 6.950 6.550 6.870 15,799 +0.18(+2.69%)
Jan 12, 2021 6.420 7.260 6.410 6.690 55,216 +0.32(+5.02%)
Jan 11, 2021 6.310 6.490 6.240 6.370 24,131 +0.12(+1.92%)
Jan 08, 2021 5.880 6.487 5.880 6.250 14,700 +0.25(+4.17%)
Jan 07, 2021 6.200 6.200 5.970 6.000 6,909 -0.08(-1.32%)
Jan 06, 2021 6.470 6.470 6.060 6.080 18,770 -0.32(-5.00%)
Jan 05, 2021 6.240 6.600 6.220 6.400 10,670 +0.36(+5.96%)
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.