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 (%)
Jun 28, 2019 10.69 10.70 10.17 10.17 3,100 -0.53(-4.95%)
Jun 27, 2019 11.09 11.09 10.66 10.70 14,008 -0.39(-3.52%)
Jun 26, 2019 10.75 11.10 10.75 11.09 7,139 -0.01(-0.09%)
Jun 25, 2019 10.30 11.30 10.28 11.10 11,137 -0.02(-0.18%)
Jun 24, 2019 11.26 11.26 9.800 11.12 11,762 -0.22(-1.94%)
Jun 21, 2019 10.00 11.34 9.392 11.34 20,100 +0.54(+5.00%)
Jun 20, 2019 7.409 11.33 7.000 10.80 18,821 +3.47(+47.34%)
Jun 19, 2019 6.940 7.330 6.930 7.330 5,213 +0.09(+1.24%)
Jun 18, 2019 6.940 7.550 6.940 7.240 1,073 +0.14(+1.97%)
Jun 17, 2019 6.940 7.103 6.933 7.100 1,446 -0.06(-0.77%)
Jun 14, 2019 7.650 7.660 6.915 7.155 15,000 -0.62(-8.03%)
Jun 13, 2019 7.910 8.100 7.500 7.780 8,844 +0.35(+4.71%)
Jun 12, 2019 8.820 8.820 7.430 7.430 2,374 -1.07(-12.59%)
Jun 11, 2019 8.400 8.900 8.400 8.500 3,744 -0.07(-0.82%)
Jun 10, 2019 8.520 8.955 8.520 8.570 3,500 -0.59(-6.42%)
Jun 07, 2019 9.200 9.200 8.878 9.158 1,800 +0.36(+4.06%)
Jun 06, 2019 8.700 8.800 8.700 8.800 1,753 +0.43(+5.13%)
Jun 05, 2019 8.900 8.900 8.371 8.371 1,938 -0.66(-7.30%)
Jun 04, 2019 9.030 9.030 9.030 9.030 472 +0.03(+0.29%)
Jun 03, 2019 8.700 9.710 8.700 9.004 2,340 +0.30(+3.49%)
May 31, 2019 8.700 8.700 8.700 8.700 300 -0.75(-7.94%)
May 30, 2019 9.450 9.450 9.450 209 +0.00(+0.00%)
May 29, 2019 9.450 9.450 9.450 9.450 647 +0.25(+2.72%)
May 28, 2019 9.700 9.700 9.200 9.200 543 -0.12(-1.29%)
May 24, 2019 9.410 9.410 9.320 9.320 1,300 +0.05(+0.51%)
May 23, 2019 9.273 9.273 9.273 9.273 220 +0.23(+2.58%)
May 21, 2019 9.040 9.040 9.040 0 -0.36(-3.83%)
May 20, 2019 9.400 9.400 9.400 9.400 252 +0.00(+0.00%)
May 17, 2019 9.400 9.400 9.400 37 +0.00(+0.00%)
May 16, 2019 9.300 9.800 9.300 9.400 4,154 +0.00(+0.00%)
May 15, 2019 10.17 10.17 9.400 9.400 553 -0.36(-3.69%)
May 14, 2019 9.760 9.760 9.760 9.760 302 +0.19(+1.99%)
May 13, 2019 9.500 9.900 9.500 9.570 951 +0.36(+3.91%)
May 10, 2019 9.234 9.234 9.210 9.210 300 +0.01(+0.11%)
May 09, 2019 9.590 9.590 9.200 9.200 848 -0.90(-8.91%)
May 08, 2019 9.230 10.10 9.230 10.10 935 +0.32(+3.27%)
May 07, 2019 9.630 9.780 9.600 9.780 1,439 +0.17(+1.80%)
May 06, 2019 8.804 10.20 8.804 9.607 5,043 -0.05(-0.55%)
May 03, 2019 10.10 10.10 9.661 9.661 500 -0.63(-6.12%)
May 02, 2019 8.985 10.37 8.985 10.29 1,267 +0.79(+8.32%)
May 01, 2019 9.500 9.500 9.500 9.500 580 +0.69(+7.83%)
Apr 30, 2019 9.760 9.770 8.800 8.810 16,040 -1.09(-11.01%)
Apr 29, 2019 9.900 10.00 9.900 9.900 1,198 -0.10(-1.00%)
Apr 26, 2019 10.32 10.38 9.799 10.00 1,100 -0.07(-0.70%)
Apr 25, 2019 10.07 10.07 10.07 10.07 169 -0.38(-3.64%)
Apr 24, 2019 10.05 10.45 10.05 10.45 404 +0.36(+3.61%)
Apr 23, 2019 10.55 10.55 10.09 10.09 714 +0.44(+4.51%)
Apr 22, 2019 9.650 9.650 9.650 118 +0.00(+0.00%)
Apr 18, 2019 9.650 9.650 9.650 9.650 800 -0.13(-1.33%)
Apr 17, 2019 9.860 9.942 9.550 9.780 2,423 -0.07(-0.68%)
Apr 16, 2019 10.50 10.50 9.847 9.847 7,249 -0.85(-7.97%)
Apr 15, 2019 10.03 10.95 10.03 10.70 2,397 +0.57(+5.63%)
Apr 12, 2019 9.970 10.13 9.970 10.13 4,200 +0.03(+0.30%)
Apr 11, 2019 10.20 10.45 10.10 10.10 7,082 -0.05(-0.49%)
Apr 10, 2019 10.36 10.45 10.15 10.15 6,098 -0.08(-0.78%)
Apr 09, 2019 11.00 11.00 10.02 10.23 4,314 -1.10(-9.68%)
Apr 08, 2019 11.19 11.33 11.19 11.33 614 +0.03(+0.23%)
Apr 05, 2019 11.00 11.30 10.60 11.30 1,800 +0.46(+4.24%)
Apr 04, 2019 10.59 10.84 10.59 10.84 1,009 +0.01(+0.09%)
Apr 03, 2019 10.83 10.83 10.83 10.83 290 -0.27(-2.43%)
Apr 02, 2019 11.53 12.20 11.10 11.10 4,464 +0.45(+4.21%)
Apr 01, 2019 11.84 12.40 10.65 10.65 12,426 -0.75(-6.57%)
Mar 29, 2019 10.75 11.52 10.75 11.40 1,400 +0.84(+7.95%)
Mar 28, 2019 9.750 10.56 9.750 10.56 1,393 -1.03(-8.89%)
Mar 27, 2019 10.64 11.59 10.64 11.59 2,162 +1.19(+11.41%)
Mar 26, 2019 11.76 11.76 10.40 10.40 1,260 -0.23(-2.13%)
Mar 25, 2019 11.49 11.60 9.984 10.63 2,738 -0.96(-8.28%)
Mar 22, 2019 10.12 11.59 9.760 11.59 6,100 +1.49(+14.75%)
Mar 21, 2019 10.00 11.81 9.810 10.10 15,179 -0.50(-4.72%)
Mar 20, 2019 10.75 11.74 10.16 10.60 5,265 +0.04(+0.38%)
Mar 19, 2019 10.25 10.56 10.25 10.56 6,516 +0.46(+4.55%)
Mar 18, 2019 9.510 10.50 9.510 10.10 13,870 +0.75(+8.02%)
Mar 15, 2019 9.875 9.875 8.710 9.350 24,100 +0.17(+1.85%)
Mar 14, 2019 8.790 9.930 8.790 9.180 11,069 +0.22(+2.46%)
Mar 13, 2019 8.750 10.05 8.740 8.960 20,575 +0.04(+0.45%)
Mar 12, 2019 9.780 10.00 8.920 8.920 3,426 -1.38(-13.40%)
Mar 11, 2019 8.560 10.30 8.402 10.30 18,853 +1.42(+15.99%)
Mar 08, 2019 8.440 8.930 8.440 8.880 2,400 +0.17(+1.95%)
Mar 07, 2019 8.400 9.170 8.400 8.710 2,556 +0.01(+0.11%)
Mar 06, 2019 8.470 8.920 8.470 8.700 4,231 -0.03(-0.29%)
Mar 05, 2019 8.460 8.950 8.340 8.725 13,989 -0.12(-1.41%)
Mar 04, 2019 8.500 8.935 8.410 8.850 8,429 +0.22(+2.55%)
Mar 01, 2019 8.480 8.700 8.420 8.630 2,800 -0.05(-0.58%)
Feb 28, 2019 8.450 8.680 8.400 8.680 3,216 -0.07(-0.80%)
Feb 27, 2019 8.454 8.750 8.404 8.750 541 +0.01(+0.11%)
Feb 26, 2019 8.490 8.750 8.430 8.740 2,394 -0.21(-2.35%)
Feb 25, 2019 8.750 9.000 8.310 8.950 5,992 +0.25(+2.87%)
Feb 22, 2019 8.340 8.700 8.340 8.700 800 +0.39(+4.68%)
Feb 21, 2019 8.220 8.311 8.220 8.311 712 +0.11(+1.36%)
Feb 20, 2019 8.459 8.459 8.200 8.200 4,294 -0.26(-3.07%)
Feb 19, 2019 8.380 8.460 8.360 8.460 4,331 +0.00(+0.00%)
Feb 15, 2019 8.460 8.460 8.460 8.460 400 -0.01(-0.12%)
Feb 14, 2019 8.420 8.720 8.420 8.470 1,269 -0.25(-2.87%)
Feb 13, 2019 8.450 8.982 8.450 8.720 1,723 -0.18(-1.99%)
Feb 12, 2019 8.900 8.900 8.897 8.897 473 +0.33(+3.82%)
Feb 11, 2019 8.500 8.570 8.384 8.570 1,125 +0.02(+0.23%)
Feb 08, 2019 8.970 8.970 8.550 8.550 1,700 -0.40(-4.43%)
Feb 07, 2019 8.713 8.947 8.664 8.947 942 +0.33(+3.79%)
Feb 06, 2019 9.120 9.120 8.280 8.620 1,671 -0.43(-4.80%)
Feb 05, 2019 8.340 9.055 8.340 9.055 6,539 +0.81(+9.89%)
Feb 04, 2019 8.240 8.240 8.240 8.240 207 +0.09(+1.10%)
Feb 01, 2019 8.050 8.150 8.050 8.150 1,600 -0.21(-2.51%)
Jan 31, 2019 8.890 8.890 8.360 8.360 2,683 -0.79(-8.65%)
Jan 30, 2019 9.250 9.250 8.490 9.152 2,497 +0.70(+8.30%)
Jan 29, 2019 8.890 8.890 8.450 8.450 1,590 -0.49(-5.47%)
Jan 28, 2019 8.770 9.129 8.490 8.939 1,698 +0.24(+2.75%)
Jan 25, 2019 8.700 8.700 8.700 8.700 600 -0.01(-0.11%)
Jan 24, 2019 8.710 8.710 8.710 8.710 370 -0.00(-0.04%)
Jan 23, 2019 9.710 9.710 8.520 8.713 2,562 -0.01(-0.08%)
Jan 22, 2019 9.090 9.220 8.670 8.720 6,311 -0.29(-3.22%)
Jan 18, 2019 8.850 9.010 8.850 9.010 900 +0.20(+2.27%)
Jan 17, 2019 8.750 8.810 8.610 8.810 909 +0.26(+3.04%)
Jan 16, 2019 8.668 8.668 8.550 8.550 2,185 -0.25(-2.84%)
Jan 15, 2019 9.150 9.150 8.560 8.800 3,309 -0.47(-5.10%)
Jan 14, 2019 9.100 9.273 9.000 9.273 3,286 -0.33(-3.41%)
Jan 11, 2019 9.560 9.600 8.800 9.600 1,500 -0.28(-2.83%)
Jan 10, 2019 9.210 10.53 8.740 9.880 2,780 +0.13(+1.38%)
Jan 09, 2019 9.590 9.940 8.630 9.746 2,786 +0.25(+2.59%)
Jan 08, 2019 9.990 9.990 9.470 9.500 2,834 -0.49(-4.90%)
Jan 07, 2019 9.570 10.71 9.000 9.990 5,243 -0.01(-0.10%)
Jan 04, 2019 9.720 10.79 9.580 10.00 4,500 -0.08(-0.75%)
Jan 03, 2019 9.798 10.08 9.798 10.08 1,314 -0.42(-4.04%)
Jan 02, 2019 9.800 10.50 9.800 10.50 1,408 -0.59(-5.32%)
Dec 31, 2018 10.55 11.09 9.630 11.09 20,100 +0.79(+7.67%)
Dec 28, 2018 10.60 10.60 8.590 10.30 5,900 -0.03(-0.29%)
Dec 27, 2018 9.850 10.33 8.760 10.33 8,896 +0.85(+8.97%)
Dec 26, 2018 9.630 9.740 8.420 9.480 5,685 -0.38(-3.85%)
Dec 24, 2018 8.590 9.860 8.590 9.860 500 +1.90(+23.87%)
Dec 21, 2018 8.000 8.060 7.800 7.960 6,900 -0.04(-0.50%)
Dec 20, 2018 8.828 8.828 8.000 8.000 13,106 -0.80(-9.09%)
Dec 19, 2018 9.230 10.60 8.500 8.800 7,566 -0.43(-4.66%)
Dec 18, 2018 10.17 10.30 9.100 9.230 4,888 -0.08(-0.86%)
Dec 17, 2018 10.39 10.39 9.000 9.310 3,444 -0.29(-3.02%)
Dec 14, 2018 10.74 10.75 8.660 9.600 2,200 -1.15(-10.70%)
Dec 13, 2018 8.940 11.00 8.940 10.75 6,515 +1.75(+19.44%)
Dec 12, 2018 8.050 9.000 8.050 9.000 18,816 +1.18(+15.10%)
Dec 11, 2018 7.960 7.960 7.818 7.819 678 -0.13(-1.65%)
Dec 10, 2018 8.800 8.900 7.620 7.950 14,792 -0.59(-6.91%)
Dec 07, 2018 8.510 8.680 8.510 8.540 2,600 -0.26(-2.92%)
Dec 06, 2018 8.870 8.990 7.702 8.797 15,829 +0.30(+3.50%)
Dec 04, 2018 9.100 9.100 7.590 8.500 40,700 -1.45(-14.57%)
Dec 03, 2018 10.60 10.60 9.599 9.950 10,008 -0.65(-6.13%)
Nov 30, 2018 11.95 12.00 10.51 10.60 13,400 -1.80(-14.52%)
Nov 29, 2018 12.40 12.40 12.40 10 +0.00(+0.00%)
Nov 28, 2018 12.42 12.42 11.95 12.40 3,570 -0.02(-0.16%)
Nov 27, 2018 12.01 12.42 12.01 12.42 324 +0.47(+3.93%)
Nov 26, 2018 11.95 11.95 11.95 249 +0.00(+0.00%)
Nov 23, 2018 11.96 12.05 11.95 11.95 1,400 -0.05(-0.42%)
Nov 21, 2018 12.00 12.00 12.00 0 -0.10(-0.83%)
Nov 20, 2018 12.08 12.28 12.07 12.10 1,174 -0.01(-0.08%)
Nov 19, 2018 12.11 12.11 12.11 12.11 375 -0.51(-4.04%)
Nov 16, 2018 12.26 12.62 12.26 12.62 400 +0.14(+1.12%)
Nov 15, 2018 12.60 12.60 12.48 12.48 441 -0.01(-0.08%)
Nov 14, 2018 12.20 12.49 12.20 12.49 533 +0.26(+2.13%)
Nov 13, 2018 12.12 12.23 12.12 12.23 838 +0.08(+0.66%)
Nov 12, 2018 12.12 12.15 12.12 12.15 625 +0.08(+0.66%)
Nov 09, 2018 12.07 12.21 12.07 12.07 900 -0.10(-0.82%)
Nov 08, 2018 11.95 12.50 11.95 12.17 1,958 -0.67(-5.22%)
Nov 07, 2018 12.00 12.84 12.00 12.84 387 +0.88(+7.36%)
Nov 06, 2018 11.80 11.96 11.80 11.96 2,505 -0.24(-1.97%)
Nov 05, 2018 12.04 12.20 11.81 12.20 556 -0.03(-0.25%)
Nov 02, 2018 12.40 12.50 12.23 12.23 1,100 -0.27(-2.16%)
Nov 01, 2018 12.35 12.50 12.35 12.50 3,649 +0.20(+1.63%)
Oct 31, 2018 12.30 12.30 12.30 12.30 648 -0.18(-1.44%)
Oct 30, 2018 12.48 12.48 12.48 4 +0.00(+0.00%)
Oct 29, 2018 12.36 12.50 12.30 12.48 1,491 +0.13(+1.05%)
Oct 26, 2018 12.35 12.41 12.30 12.35 2,900 +0.00(+0.00%)
Oct 25, 2018 12.32 12.40 12.32 12.35 2,027 +0.03(+0.24%)
Oct 24, 2018 12.54 12.54 12.22 12.32 7,455 -0.28(-2.21%)
Oct 23, 2018 13.00 13.00 12.50 12.60 5,557 -0.32(-2.49%)
Oct 22, 2018 12.65 12.95 12.65 12.92 5,552 +0.42(+3.36%)
Oct 19, 2018 12.60 12.66 12.23 12.50 5,000 -0.14(-1.11%)
Oct 18, 2018 12.66 12.66 12.64 12.64 648 +0.04(+0.32%)
Oct 17, 2018 12.80 12.80 12.60 12.60 2,022 +0.00(+0.00%)
Oct 16, 2018 12.80 12.80 12.60 12.60 3,257 -0.10(-0.79%)
Oct 15, 2018 12.70 12.70 12.70 12.70 407 +0.00(+0.00%)
Oct 12, 2018 12.79 12.96 12.70 12.70 3,900 +0.09(+0.75%)
Oct 11, 2018 12.73 12.75 12.57 12.61 6,176 -0.01(-0.11%)
Oct 10, 2018 12.41 13.00 12.41 12.62 2,276 +0.22(+1.77%)
Oct 09, 2018 12.81 12.96 12.40 12.40 1,475 -0.43(-3.32%)
Oct 08, 2018 12.58 12.84 12.58 12.83 3,456 -0.04(-0.31%)
Oct 05, 2018 12.92 12.96 12.81 12.87 2,500 -0.16(-1.27%)
Oct 04, 2018 12.96 13.03 12.82 13.03 2,552 +0.05(+0.39%)
Oct 03, 2018 12.96 12.98 12.82 12.98 2,812 -0.02(-0.15%)
Oct 02, 2018 12.79 13.03 12.67 13.00 3,653 +0.55(+4.42%)
Oct 01, 2018 13.06 13.06 12.45 12.45 5,185 -0.61(-4.63%)
Sep 28, 2018 12.99 13.12 12.99 13.05 3,300 +0.12(+0.97%)
Sep 27, 2018 13.15 13.15 12.93 12.93 9,389 -0.25(-1.90%)
Sep 26, 2018 13.18 13.20 12.89 13.18 3,693 +0.08(+0.61%)
Sep 25, 2018 13.38 13.38 12.89 13.10 10,087 +0.13(+1.00%)
Sep 24, 2018 12.75 13.30 12.75 12.97 12,856 +0.96(+7.99%)
Sep 21, 2018 12.94 13.06 12.01 12.01 18,400 -1.06(-8.11%)
Sep 20, 2018 13.07 13.07 12.81 13.07 7,568 +0.27(+2.11%)
Sep 19, 2018 12.57 13.00 12.55 12.80 8,848 +0.23(+1.83%)
Sep 18, 2018 12.97 13.00 12.57 12.57 3,134 -0.12(-0.95%)
Sep 17, 2018 12.18 12.70 12.01 12.69 10,267 +0.78(+6.50%)
Sep 14, 2018 12.70 12.80 11.91 11.91 13,600 -0.79(-6.18%)
Sep 13, 2018 12.57 12.88 12.50 12.70 8,282 -0.04(-0.31%)
Sep 12, 2018 12.60 12.81 12.42 12.74 18,865 +0.37(+2.99%)
Sep 11, 2018 12.33 12.53 12.30 12.37 9,068 +0.18(+1.48%)
Sep 10, 2018 12.50 12.66 12.02 12.19 17,240 +0.07(+0.58%)
Sep 07, 2018 13.21 13.46 11.25 12.12 40,700 -1.18(-8.87%)
Sep 06, 2018 13.70 13.71 13.27 13.30 15,839 -0.33(-2.42%)
Sep 05, 2018 13.71 13.71 13.54 13.63 27,281 -0.06(-0.44%)
Sep 04, 2018 13.38 13.70 13.26 13.69 22,087 +0.24(+1.78%)
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.