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 (%)
May 29, 2020 6.720 7.000 6.689 6.945 5,500 +0.54(+8.35%)
May 28, 2020 7.700 8.120 6.410 6.410 27,800 -1.59(-19.88%)
May 27, 2020 8.210 8.500 7.755 8.000 5,563 -0.40(-4.76%)
May 26, 2020 8.500 8.500 8.026 8.400 1,536 +0.00(+0.00%)
May 22, 2020 8.080 8.500 7.630 8.400 1,600 +0.67(+8.67%)
May 21, 2020 8.600 8.600 7.730 7.730 5,384 -0.78(-9.17%)
May 20, 2020 8.140 8.510 7.730 8.510 6,078 +0.02(+0.24%)
May 19, 2020 8.600 8.600 7.540 8.490 3,120 -0.01(-0.12%)
May 18, 2020 8.140 8.600 7.800 8.500 9,754 -0.10(-1.16%)
May 15, 2020 7.660 9.970 7.660 8.600 42,600 +1.63(+23.39%)
May 14, 2020 7.700 7.700 6.450 6.970 8,023 -0.76(-9.83%)
May 13, 2020 9.140 9.140 7.730 7.730 2,357 -0.82(-9.59%)
May 12, 2020 8.560 8.967 8.400 8.550 3,339 +0.19(+2.27%)
May 11, 2020 8.800 8.800 8.360 8.360 2,380 -0.61(-6.80%)
May 08, 2020 9.500 9.500 8.300 8.970 2,400 +0.26(+2.99%)
May 07, 2020 8.910 9.300 8.710 8.710 3,497 +0.11(+1.28%)
May 06, 2020 8.500 10.00 8.200 8.600 10,943 +0.39(+4.75%)
May 05, 2020 7.770 10.18 7.510 8.210 52,851 +0.81(+10.95%)
May 04, 2020 6.550 7.400 6.300 7.400 18,196 +1.37(+22.74%)
May 01, 2020 6.400 6.400 6.000 6.029 400 -0.37(-5.80%)
Apr 30, 2020 6.000 6.400 5.800 6.400 2,012 +0.48(+8.11%)
Apr 29, 2020 6.390 6.390 5.890 5.920 1,376 -0.13(-2.15%)
Apr 28, 2020 5.990 6.155 5.980 6.050 2,506 -0.05(-0.82%)
Apr 27, 2020 5.970 6.100 5.950 6.100 1,523 -0.27(-4.24%)
Apr 24, 2020 6.370 6.370 6.370 6.370 1,000 -0.00(-0.02%)
Apr 23, 2020 5.800 6.400 5.800 6.371 2,184 +0.47(+7.98%)
Apr 22, 2020 5.900 5.900 5.900 108 +0.00(+0.00%)
Apr 21, 2020 6.000 6.000 5.800 5.900 2,135 -0.10(-1.67%)
Apr 20, 2020 6.090 6.090 6.000 6.000 608 -0.02(-0.33%)
Apr 17, 2020 6.250 6.281 6.020 6.020 1,600 -0.38(-5.94%)
Apr 16, 2020 6.150 6.400 6.033 6.400 1,983 +0.29(+4.75%)
Apr 15, 2020 6.110 6.110 6.110 52 +0.00(+0.00%)
Apr 14, 2020 6.240 6.500 5.870 6.110 5,240 -0.35(-5.42%)
Apr 13, 2020 6.250 6.500 5.638 6.460 3,338 +0.21(+3.36%)
Apr 09, 2020 5.900 6.250 5.830 6.250 1,100 +0.46(+7.94%)
Apr 08, 2020 5.760 5.790 5.751 5.790 2,344 -0.11(-1.86%)
Apr 07, 2020 6.180 6.180 5.750 5.900 1,650 +0.33(+5.92%)
Apr 06, 2020 5.900 5.910 5.570 5.570 1,854 -0.13(-2.28%)
Apr 03, 2020 5.250 5.900 5.150 5.700 1,500 +0.46(+8.78%)
Apr 02, 2020 5.225 5.514 5.225 5.240 1,776 -0.08(-1.42%)
Apr 01, 2020 5.960 6.250 5.316 5.316 2,633 -0.45(-7.87%)
Mar 31, 2020 5.770 5.770 5.770 5.770 138 -0.03(-0.52%)
Mar 30, 2020 5.620 6.180 5.316 5.800 979 -0.01(-0.17%)
Mar 27, 2020 5.450 5.826 5.450 5.810 2,500 +0.31(+5.64%)
Mar 26, 2020 5.410 5.669 5.410 5.500 1,693 +0.55(+11.11%)
Mar 25, 2020 5.650 5.650 4.480 4.950 11,989 -0.29(-5.62%)
Mar 24, 2020 5.590 5.590 5.234 5.245 3,324 -0.31(-5.50%)
Mar 23, 2020 4.350 5.660 4.350 5.550 2,698 -0.02(-0.36%)
Mar 20, 2020 4.710 6.470 4.710 5.570 10,400 +1.02(+22.42%)
Mar 19, 2020 4.340 5.860 3.800 4.550 26,777 +0.21(+4.84%)
Mar 18, 2020 5.140 5.140 3.860 4.340 19,246 -0.55(-11.25%)
Mar 17, 2020 6.200 6.200 4.000 4.890 12,812 +0.35(+7.60%)
Mar 16, 2020 5.700 5.700 4.500 4.545 5,715 -0.71(-13.43%)
Mar 13, 2020 6.040 6.040 5.250 5.250 3,900 -0.25(-4.55%)
Mar 12, 2020 5.890 5.890 5.500 5.500 1,767 -0.26(-4.51%)
Mar 11, 2020 6.000 6.580 5.760 5.760 5,281 -0.37(-6.04%)
Mar 10, 2020 7.400 7.400 6.130 6.130 7,418 -1.10(-15.21%)
Mar 09, 2020 5.800 7.390 5.600 7.230 5,570 +0.86(+13.50%)
Mar 06, 2020 6.205 6.550 6.205 6.370 3,500 -0.29(-4.35%)
Mar 05, 2020 7.000 7.400 6.646 6.660 8,274 -0.44(-6.20%)
Mar 04, 2020 7.400 7.400 6.560 7.100 2,835 -0.15(-2.07%)
Mar 03, 2020 7.400 7.400 6.762 7.250 9,324 -0.14(-1.89%)
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.