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 (%)
Aug 30, 2019 11.10 12.40 11.10 11.68 24,300 +0.05(+0.47%)
Aug 29, 2019 12.07 12.38 10.75 11.62 13,472 +0.12(+1.09%)
Aug 28, 2019 12.40 12.40 11.40 11.50 11,237 -0.49(-4.09%)
Aug 27, 2019 11.20 12.40 11.14 11.99 26,896 +0.81(+7.25%)
Aug 26, 2019 8.500 11.25 8.500 11.18 38,371 +2.93(+35.52%)
Aug 23, 2019 7.880 8.890 7.810 8.250 3,700 +0.54(+7.00%)
Aug 22, 2019 7.710 7.710 7.710 7.710 208 -0.32(-3.99%)
Aug 21, 2019 7.980 8.030 7.750 8.030 1,016 +0.38(+4.97%)
Aug 20, 2019 7.650 7.650 7.650 7.650 330 -0.33(-4.14%)
Aug 19, 2019 7.590 7.980 7.590 7.980 2,251 +0.23(+2.97%)
Aug 16, 2019 7.520 7.980 7.520 7.750 2,000 +0.23(+3.06%)
Aug 15, 2019 8.270 8.270 7.520 7.520 3,002 -0.86(-10.21%)
Aug 14, 2019 8.375 8.375 8.375 82 +0.00(+0.00%)
Aug 13, 2019 8.305 8.400 8.150 8.375 4,412 -0.02(-0.18%)
Aug 12, 2019 8.410 8.440 8.200 8.390 3,959 -0.04(-0.47%)
Aug 09, 2019 8.410 8.430 8.140 8.430 1,300 -0.02(-0.24%)
Aug 08, 2019 8.510 8.510 8.405 8.450 767 +0.29(+3.55%)
Aug 07, 2019 8.450 8.450 8.160 8.160 365 -0.30(-3.55%)
Aug 06, 2019 8.020 8.460 7.510 8.460 6,689 +0.44(+5.49%)
Aug 05, 2019 8.392 8.392 8.020 8.020 1,315 -0.43(-5.09%)
Aug 02, 2019 8.450 8.450 8.450 8.450 200 +0.65(+8.33%)
Aug 01, 2019 9.222 9.500 7.700 7.800 6,205 -0.90(-10.34%)
Jul 31, 2019 9.868 10.07 8.660 8.700 17,780 -1.41(-13.95%)
Jul 30, 2019 9.600 10.27 9.590 10.11 4,068 +0.57(+5.97%)
Jul 29, 2019 9.550 10.18 9.540 9.540 694 +0.10(+1.06%)
Jul 26, 2019 9.610 9.810 9.440 9.440 1,100 +0.02(+0.21%)
Jul 25, 2019 9.450 9.620 9.420 9.420 1,373 -0.06(-0.63%)
Jul 24, 2019 9.500 9.750 9.480 9.480 492 +0.04(+0.42%)
Jul 23, 2019 9.477 9.477 9.440 9.440 702 -0.36(-3.67%)
Jul 22, 2019 9.800 9.800 9.800 9.800 477 -0.01(-0.10%)
Jul 19, 2019 10.12 10.12 9.810 9.810 400 +0.00(+0.00%)
Jul 18, 2019 10.10 10.10 9.810 9.810 705 -0.50(-4.85%)
Jul 17, 2019 10.31 10.31 10.31 242 +0.00(+0.00%)
Jul 16, 2019 10.31 10.31 10.31 88 +0.00(+0.00%)
Jul 15, 2019 10.31 10.31 10.31 10.31 608 +0.56(+5.74%)
Jul 12, 2019 9.670 10.10 9.610 9.750 1,600 -0.26(-2.55%)
Jul 11, 2019 9.280 10.01 9.280 10.01 1,611 -0.29(-2.86%)
Jul 10, 2019 10.40 10.50 10.30 10.30 3,221 -0.03(-0.29%)
Jul 09, 2019 10.40 10.40 10.33 10.33 374 +0.05(+0.49%)
Jul 08, 2019 10.10 10.28 10.10 10.28 1,345 -0.02(-0.19%)
Jul 05, 2019 10.23 10.70 10.23 10.30 33,100 -0.32(-3.01%)
Jul 03, 2019 10.05 10.67 10.05 10.62 1,200 +0.05(+0.47%)
Jul 02, 2019 10.26 10.57 10.21 10.57 3,571 +0.00(+0.00%)
Jul 01, 2019 10.23 10.64 10.00 10.57 1,869 +0.40(+3.93%)
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%)
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.