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 31, 2022 1.490 1.550 1.440 1.460 31,561 -0.09(-5.81%)
Aug 30, 2022 1.580 1.610 1.450 1.550 72,860 -0.07(-4.32%)
Aug 29, 2022 1.530 1.710 1.530 1.620 35,100 +0.00(+0.00%)
Aug 26, 2022 1.660 1.660 1.550 1.620 38,306 -0.04(-2.41%)
Aug 25, 2022 1.510 1.770 1.508 1.660 68,906 +0.17(+11.41%)
Aug 24, 2022 1.380 1.510 1.370 1.490 63,038 +0.06(+4.20%)
Aug 23, 2022 1.360 1.480 1.339 1.430 57,433 -0.07(-4.67%)
Aug 22, 2022 1.610 1.699 1.453 1.500 114,996 -0.27(-15.25%)
Aug 19, 2022 1.860 1.860 1.679 1.770 58,591 -0.09(-4.84%)
Aug 18, 2022 1.800 1.890 1.800 1.860 76,885 +0.03(+1.64%)
Aug 17, 2022 2.040 2.050 1.820 1.830 241,070 -0.21(-10.29%)
Aug 16, 2022 2.160 2.160 2.000 2.040 79,710 -0.15(-6.85%)
Aug 15, 2022 2.310 2.310 2.100 2.190 150,137 -0.12(-5.19%)
Aug 12, 2022 2.340 2.340 2.265 2.310 65,901 +0.00(+0.00%)
Aug 11, 2022 2.300 2.350 2.170 2.310 146,737 +0.10(+4.52%)
Aug 10, 2022 2.260 2.290 2.200 2.210 79,705 +0.01(+0.45%)
Aug 09, 2022 2.200 2.300 2.160 2.200 57,384 -0.09(-3.93%)
Aug 08, 2022 2.380 2.390 2.150 2.290 124,893 +0.05(+2.23%)
Aug 05, 2022 2.290 2.360 2.170 2.240 97,247 +0.04(+1.82%)
Aug 04, 2022 2.050 2.200 2.050 2.200 78,536 +0.17(+8.37%)
Aug 03, 2022 2.100 2.110 1.920 2.030 198,033 -0.15(-6.88%)
Aug 02, 2022 2.350 2.371 2.070 2.180 246,844 -0.14(-6.03%)
Aug 01, 2022 2.570 2.770 2.240 2.320 603,411 -0.15(-6.07%)
Jul 29, 2022 2.270 2.500 2.000 2.470 1,494,795 +0.55(+28.65%)
Jul 28, 2022 1.510 2.000 1.500 1.920 1,782,981 +0.52(+37.14%)
Jul 27, 2022 1.400 1.500 1.360 1.400 62,421 +0.12(+9.37%)
Jul 26, 2022 1.200 1.380 1.150 1.280 94,103 +0.13(+11.30%)
Jul 25, 2022 1.160 1.160 1.120 1.150 30,417 +0.03(+2.69%)
Jul 22, 2022 1.140 1.150 1.100 1.120 38,884 -0.03(-2.62%)
Jul 21, 2022 1.180 1.220 1.150 1.150 24,223 -0.01(-0.86%)
Jul 20, 2022 1.170 1.200 1.141 1.160 18,428 +0.02(+1.75%)
Jul 19, 2022 1.100 1.200 1.100 1.140 15,603 +0.02(+1.79%)
Jul 18, 2022 1.110 1.159 1.102 1.120 22,562 +0.02(+1.82%)
Jul 15, 2022 1.160 1.160 1.060 1.100 30,124 -0.04(-3.51%)
Jul 14, 2022 1.170 1.170 1.060 1.140 20,875 -0.04(-3.39%)
Jul 13, 2022 1.200 1.210 1.150 1.180 15,703 -0.02(-1.67%)
Jul 12, 2022 1.230 1.250 1.130 1.200 17,435 -0.06(-4.76%)
Jul 11, 2022 1.200 1.269 1.187 1.260 17,071 +0.03(+2.44%)
Jul 08, 2022 1.190 1.250 1.190 1.230 26,288 +0.05(+3.84%)
Jul 07, 2022 1.110 1.220 1.110 1.185 13,658 +0.06(+5.76%)
Jul 06, 2022 1.070 1.140 1.060 1.120 25,342 +0.02(+1.82%)
Jul 05, 2022 1.150 1.150 1.040 1.100 23,396 +0.00(+0.00%)
Jul 01, 2022 1.130 1.160 1.097 1.100 28,467 +0.00(+0.00%)
Jun 30, 2022 1.110 1.110 1.014 1.100 51,241 -0.03(-2.65%)
Jun 29, 2022 1.170 1.192 1.110 1.130 21,590 -0.04(-3.42%)
Jun 28, 2022 1.250 1.326 1.126 1.170 48,322 -0.06(-4.88%)
Jun 27, 2022 1.300 1.369 1.210 1.230 43,029 -0.02(-1.60%)
Jun 24, 2022 1.350 1.397 1.250 1.250 56,566 -0.11(-8.09%)
Jun 23, 2022 1.380 1.480 1.310 1.360 63,130 -0.02(-1.45%)
Jun 22, 2022 1.400 1.440 1.350 1.380 26,733 -0.04(-2.82%)
Jun 21, 2022 1.410 1.520 1.400 1.420 30,842 +0.01(+0.71%)
Jun 17, 2022 1.620 1.670 1.410 1.410 94,266 -0.18(-11.32%)
Jun 16, 2022 1.400 1.750 1.374 1.590 266,392 +0.16(+11.19%)
Jun 15, 2022 1.410 1.460 1.362 1.430 44,510 +0.02(+1.42%)
Jun 14, 2022 1.400 1.460 1.300 1.410 61,613 -0.03(-2.08%)
Jun 13, 2022 1.450 1.470 1.350 1.440 110,575 -0.02(-1.37%)
Jun 10, 2022 1.120 1.490 1.120 1.460 350,355 +0.33(+29.20%)
Jun 09, 2022 1.130 1.140 1.110 1.130 21,215 +0.04(+3.67%)
Jun 08, 2022 1.100 1.130 1.050 1.090 31,341 +0.03(+2.83%)
Jun 07, 2022 1.080 1.150 1.060 1.060 27,794 +0.00(+0.00%)
Jun 06, 2022 1.090 1.100 1.020 1.060 20,118 +0.01(+0.95%)
Jun 03, 2022 1.070 1.070 1.014 1.050 24,288 +0.01(+0.96%)
Jun 02, 2022 1.080 1.080 1.010 1.040 21,009 -0.02(-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.