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 (%)
Sep 30, 2021 3.510 3.770 3.440 3.680 38,216 +0.13(+3.66%)
Sep 29, 2021 3.640 3.640 3.520 3.550 11,361 -0.04(-1.11%)
Sep 28, 2021 3.670 3.830 3.540 3.590 49,024 -0.08(-2.18%)
Sep 27, 2021 3.860 3.914 3.510 3.670 42,782 -0.14(-3.67%)
Sep 24, 2021 3.820 4.000 3.750 3.810 37,583 -0.06(-1.55%)
Sep 23, 2021 4.010 4.008 3.760 3.870 38,508 +0.13(+3.48%)
Sep 22, 2021 3.890 3.900 3.740 3.740 28,543 -0.16(-4.10%)
Sep 21, 2021 3.730 4.000 3.730 3.900 20,219 +0.13(+3.45%)
Sep 20, 2021 4.090 4.090 3.730 3.770 34,635 -0.25(-6.22%)
Sep 17, 2021 3.850 4.020 3.660 4.020 43,636 +0.13(+3.34%)
Sep 16, 2021 3.950 3.990 3.690 3.890 83,666 -0.11(-2.75%)
Sep 15, 2021 4.110 4.108 3.930 4.000 12,038 +0.00(+0.00%)
Sep 14, 2021 3.990 4.100 3.940 4.000 44,035 +0.01(+0.25%)
Sep 13, 2021 3.970 4.110 3.900 3.990 8,943 +0.04(+1.01%)
Sep 10, 2021 4.120 4.120 3.900 3.950 41,161 -0.17(-4.13%)
Sep 09, 2021 3.930 4.120 3.920 4.120 31,480 +0.22(+5.64%)
Sep 08, 2021 4.070 4.130 3.870 3.900 33,536 -0.16(-3.94%)
Sep 07, 2021 4.200 4.220 3.930 4.060 31,602 -0.09(-2.17%)
Sep 03, 2021 4.230 4.340 4.150 4.150 22,226 -0.05(-1.19%)
Sep 02, 2021 4.200 4.290 4.120 4.200 20,038 +0.01(+0.24%)
Sep 01, 2021 3.980 4.335 3.937 4.190 63,426 +0.17(+4.23%)
Aug 31, 2021 3.750 4.060 3.750 4.020 34,168 +0.29(+7.77%)
Aug 30, 2021 3.770 3.880 3.630 3.730 65,574 -0.04(-1.06%)
Aug 27, 2021 3.940 4.130 3.760 3.770 51,444 -0.13(-3.33%)
Aug 26, 2021 4.060 4.170 3.870 3.900 36,391 -0.18(-4.41%)
Aug 25, 2021 3.940 4.190 3.924 4.080 80,127 +0.23(+5.97%)
Aug 24, 2021 3.750 3.970 3.740 3.850 32,329 +0.17(+4.62%)
Aug 23, 2021 3.650 3.870 3.600 3.680 71,780 +0.09(+2.51%)
Aug 20, 2021 3.670 3.820 3.535 3.590 62,337 -0.15(-4.01%)
Aug 19, 2021 3.850 3.970 3.600 3.740 67,885 -0.08(-2.09%)
Aug 18, 2021 3.770 3.940 3.750 3.820 34,064 -0.01(-0.26%)
Aug 17, 2021 3.900 3.990 3.760 3.830 75,196 -0.17(-4.25%)
Aug 16, 2021 3.800 4.050 3.730 4.000 118,324 +0.15(+3.90%)
Aug 13, 2021 3.960 4.150 3.800 3.850 60,494 -0.15(-3.75%)
Aug 12, 2021 4.110 4.170 4.000 4.000 77,744 -0.20(-4.76%)
Aug 11, 2021 4.210 4.311 4.064 4.200 27,635 +0.01(+0.24%)
Aug 10, 2021 4.100 4.220 4.047 4.190 20,168 +0.02(+0.51%)
Aug 09, 2021 4.190 4.330 4.021 4.169 66,991 -0.03(-0.75%)
Aug 06, 2021 4.240 4.240 4.014 4.200 43,984 +0.07(+1.69%)
Aug 05, 2021 4.300 4.570 4.025 4.130 98,554 -0.16(-3.73%)
Aug 04, 2021 4.500 4.790 4.200 4.290 103,030 -0.16(-3.60%)
Aug 03, 2021 4.870 4.871 4.420 4.450 178,708 -0.50(-10.10%)
Aug 02, 2021 4.800 4.980 4.797 4.950 184,933 -0.04(-0.80%)
Jul 30, 2021 4.950 5.170 4.800 4.990 122,598 +0.04(+0.81%)
Jul 29, 2021 5.050 5.200 4.850 4.950 128,717 -0.09(-1.79%)
Jul 28, 2021 5.180 5.250 4.770 5.040 267,005 +0.14(+2.86%)
Jul 27, 2021 5.110 5.300 4.550 4.900 584,662 -0.18(-3.54%)
Jul 26, 2021 5.320 5.800 5.000 5.080 398,878 -0.09(-1.74%)
Jul 23, 2021 5.800 7.690 4.980 5.170 4,513,697 -0.68(-11.62%)
Jul 22, 2021 5.190 6.310 5.050 5.850 982,160 +0.78(+15.38%)
Jul 21, 2021 5.000 5.290 4.801 5.070 356,719 +0.07(+1.40%)
Jul 20, 2021 5.200 5.370 4.700 5.000 227,915 +0.00(+0.00%)
Jul 19, 2021 5.720 5.888 4.810 5.000 223,704 -0.85(-14.53%)
Jul 16, 2021 5.720 5.980 5.720 5.850 24,512 +0.13(+2.27%)
Jul 15, 2021 5.520 5.840 5.400 5.720 44,895 +0.05(+0.88%)
Jul 14, 2021 5.910 5.990 5.500 5.670 61,217 -0.40(-6.59%)
Jul 13, 2021 7.140 7.230 5.835 6.070 195,378 -1.23(-16.85%)
Jul 12, 2021 7.040 7.300 7.040 7.300 436,930 +0.09(+1.32%)
Jul 09, 2021 7.120 7.300 7.120 7.205 1,591 +0.05(+0.77%)
Jul 08, 2021 7.160 7.160 7.050 7.150 6,351 -0.05(-0.69%)
Jul 07, 2021 7.142 7.300 7.050 7.200 12,042 -0.10(-1.37%)
Jul 06, 2021 7.464 7.464 7.300 7.300 1,392 -0.19(-2.53%)
Jul 02, 2021 7.220 7.489 7.220 7.489 1,451 +0.27(+3.73%)
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.