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%)
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.