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, 2023 0.3390 0.3390 0.3001 0.3141 519,787 -0.03(-8.51%)
Mar 30, 2023 0.3625 0.3700 0.3300 0.3433 493,970 -0.03(-8.13%)
Mar 29, 2023 0.3801 0.3998 0.3599 0.3737 288,412 -0.02(-4.64%)
Mar 28, 2023 0.3857 0.4018 0.3798 0.3919 188,078 +0.00(+0.49%)
Mar 27, 2023 0.3999 0.4000 0.3568 0.3900 264,841 -0.01(-2.50%)
Mar 24, 2023 0.4000 0.4100 0.3911 0.4000 268,969 -0.01(-2.44%)
Mar 23, 2023 0.3631 0.4289 0.3600 0.4100 591,570 +0.05(+12.92%)
Mar 22, 2023 0.3522 0.3827 0.3513 0.3631 215,217 +0.00(+0.86%)
Mar 21, 2023 0.3727 0.3777 0.3498 0.3600 338,428 -0.01(-1.80%)
Mar 20, 2023 0.3750 0.3934 0.3500 0.3666 385,406 -0.01(-1.56%)
Mar 17, 2023 0.3700 0.4000 0.3551 0.3724 723,931 -0.00(-1.25%)
Mar 16, 2023 0.4100 0.4100 0.3577 0.3771 801,326 -0.04(-8.94%)
Mar 15, 2023 0.3957 0.4229 0.3956 0.4141 1,212,528 -0.01(-1.87%)
Mar 14, 2023 0.5099 0.5112 0.3502 0.4220 5,432,245 -0.12(-22.57%)
Mar 13, 2023 0.6301 0.6490 0.4820 0.5450 30,619,076 +0.09(+18.66%)
Mar 10, 2023 0.4700 0.4880 0.4500 0.4593 126,567 -0.00(-0.76%)
Mar 09, 2023 0.5092 0.5249 0.4500 0.4628 286,485 -0.06(-11.85%)
Mar 08, 2023 0.5200 0.5470 0.5000 0.5250 124,475 -0.01(-2.20%)
Mar 07, 2023 0.5300 0.5495 0.5063 0.5368 102,949 +0.00(+0.90%)
Mar 06, 2023 0.5200 0.5399 0.5200 0.5320 155,683 +0.01(+1.57%)
Mar 03, 2023 0.5100 0.5320 0.5020 0.5238 173,042 +0.00(+0.46%)
Mar 02, 2023 0.5280 0.5320 0.4800 0.5214 278,223 +0.01(+2.24%)
Mar 01, 2023 0.5600 0.5700 0.4900 0.5100 438,335 -0.05(-9.57%)
Feb 28, 2023 0.5800 0.5800 0.5500 0.5640 216,980 -0.01(-1.91%)
Feb 27, 2023 0.5800 0.5999 0.5750 0.5750 90,211 -0.01(-1.74%)
Feb 24, 2023 0.5700 0.6000 0.5700 0.5852 145,551 -0.02(-2.61%)
Feb 23, 2023 0.6300 0.6300 0.5833 0.6009 216,532 -0.00(-0.69%)
Feb 22, 2023 0.6122 0.6122 0.6000 0.6051 220,744 -0.01(-2.40%)
Feb 21, 2023 0.6300 0.6395 0.6004 0.6200 183,812 +0.02(+3.33%)
Feb 17, 2023 0.5800 0.6049 0.5800 0.6000 240,125 +0.01(+2.06%)
Feb 16, 2023 0.6095 0.6198 0.5700 0.5879 193,040 -0.03(-5.18%)
Feb 15, 2023 0.5800 0.6200 0.5700 0.6200 307,361 +0.03(+4.22%)
Feb 14, 2023 0.6071 0.6071 0.5700 0.5949 299,496 -0.00(-0.03%)
Feb 13, 2023 0.6200 0.6200 0.5700 0.5951 335,007 -0.00(-0.63%)
Feb 10, 2023 0.5700 0.6035 0.5700 0.5989 370,781 +0.03(+4.48%)
Feb 09, 2023 0.6300 0.6329 0.5700 0.5732 666,706 -0.05(-8.65%)
Feb 08, 2023 0.6400 0.6416 0.6000 0.6275 429,229 -0.01(-1.61%)
Feb 07, 2023 0.6600 0.6645 0.6165 0.6378 784,168 -0.02(-2.33%)
Feb 06, 2023 0.6700 0.6899 0.6400 0.6530 781,702 -0.04(-5.16%)
Feb 03, 2023 0.6900 0.6900 0.6570 0.6885 551,260 +0.02(+2.56%)
Feb 02, 2023 0.7150 0.7150 0.6500 0.6713 979,330 -0.03(-3.78%)
Feb 01, 2023 0.6700 0.7094 0.6500 0.6977 655,804 +0.03(+4.13%)
Jan 31, 2023 0.6800 0.6800 0.6300 0.6700 1,140,448 -0.01(-1.51%)
Jan 30, 2023 0.6919 0.6955 0.6026 0.6803 1,667,428 -0.03(-4.17%)
Jan 27, 2023 0.7564 0.7799 0.6434 0.7099 3,124,376 -0.09(-11.26%)
Jan 26, 2023 0.9200 0.9400 0.7600 0.8000 7,602,311 -0.43(-34.96%)
Jan 25, 2023 0.9600 1.350 0.8513 1.230 18,018,836 +0.39(+46.43%)
Jan 24, 2023 1.280 1.340 0.5722 0.8400 9,979,578 -0.33(-28.21%)
Jan 23, 2023 1.340 1.450 1.150 1.170 2,791,224 -0.01(-0.85%)
Jan 20, 2023 1.280 1.421 1.000 1.180 946,451 -0.10(-7.81%)
Jan 19, 2023 1.310 1.310 1.200 1.280 120,882 +0.03(+2.40%)
Jan 18, 2023 1.320 1.370 1.200 1.250 121,556 -0.05(-3.85%)
Jan 17, 2023 1.300 1.340 1.249 1.300 214,345 +0.03(+1.96%)
Jan 13, 2023 1.300 1.340 1.190 1.275 91,422 +0.02(+1.33%)
Jan 12, 2023 1.350 1.350 1.150 1.258 190,448 -0.09(-6.79%)
Jan 11, 2023 1.360 1.360 1.300 1.350 76,610 +0.05(+3.85%)
Jan 10, 2023 1.410 1.410 1.200 1.300 109,545 -0.03(-2.26%)
Jan 09, 2023 1.370 1.405 1.273 1.330 108,261 -0.04(-2.92%)
Jan 06, 2023 1.460 1.490 1.260 1.370 126,417 -0.04(-2.84%)
Jan 05, 2023 1.520 1.540 1.370 1.410 78,815 -0.08(-5.37%)
Jan 04, 2023 1.600 1.661 1.350 1.490 202,222 -0.01(-0.67%)
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.