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 18, 2023 0.3101 0 +0.05(+17.91%)
Jul 17, 2023 0.3100 0.3203 0.2501 0.2630 13,243,313 -0.06(-17.53%)
Jul 14, 2023 0.3500 0.3518 0.3101 0.3189 569,782 -0.03(-9.15%)
Jul 13, 2023 0.3010 0.3800 0.2800 0.3510 2,501,006 +0.01(+4.15%)
Jul 12, 2023 0.3890 0.4057 0.3160 0.3370 23,470,368 +0.07(+25.75%)
Jul 11, 2023 0.2573 0.2694 0.2500 0.2680 194,084 +0.01(+2.06%)
Jul 10, 2023 0.2514 0.2650 0.2361 0.2626 303,416 +0.01(+3.39%)
Jul 07, 2023 0.2300 0.2570 0.2286 0.2540 284,457 +0.02(+9.01%)
Jul 06, 2023 0.2200 0.2338 0.2200 0.2330 138,194 -0.00(-0.47%)
Jul 05, 2023 0.2290 0.2350 0.2200 0.2341 133,696 +0.01(+4.04%)
Jul 03, 2023 0.2190 0.2300 0.2156 0.2250 342,989 +0.01(+2.32%)
Jun 30, 2023 0.2228 0.2228 0.2046 0.2199 401,594 +0.00(+1.01%)
Jun 29, 2023 0.2150 0.2210 0.2100 0.2177 210,250 +0.01(+2.54%)
Jun 28, 2023 0.2400 0.2510 0.2100 0.2123 704,749 -0.03(-12.27%)
Jun 27, 2023 0.2523 0.2577 0.2353 0.2420 425,909 -0.01(-5.43%)
Jun 26, 2023 0.2650 0.2650 0.2500 0.2559 239,710 -0.01(-3.43%)
Jun 23, 2023 0.2555 0.2665 0.2513 0.2650 185,571 +0.01(+2.91%)
Jun 22, 2023 0.2700 0.2700 0.2550 0.2575 164,479 -0.00(-1.11%)
Jun 21, 2023 0.2600 0.2674 0.2510 0.2604 293,171 -0.01(-2.14%)
Jun 20, 2023 0.2528 0.2700 0.2525 0.2661 875,232 +0.01(+5.39%)
Jun 16, 2023 0.2618 0.2700 0.2515 0.2525 1,078,153 -0.02(-6.45%)
Jun 15, 2023 0.2631 0.2741 0.2579 0.2699 492,899 +0.00(+0.00%)
Jun 14, 2023 0.2700 0.2730 0.2505 0.2699 467,711 -0.00(-0.41%)
Jun 13, 2023 0.2600 0.2788 0.2519 0.2710 850,795 +0.01(+3.04%)
Jun 12, 2023 0.2630 0.2745 0.2600 0.2630 583,455 -0.01(-4.19%)
Jun 09, 2023 0.2800 0.2850 0.2519 0.2745 4,035,960 -0.01(-1.96%)
Jun 08, 2023 0.2800 0.2845 0.2650 0.2800 866,754 +0.02(+6.91%)
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%)
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.