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, 2020 6.760 7.080 6.760 7.080 345 -0.12(-1.67%)
Sep 29, 2020 7.280 7.500 7.178 7.200 2,032 +0.04(+0.61%)
Sep 28, 2020 7.100 7.360 7.020 7.157 5,142 -0.03(-0.43%)
Sep 25, 2020 6.995 7.290 6.995 7.188 2,800 -0.15(-2.08%)
Sep 24, 2020 6.660 7.460 6.630 7.340 13,546 +0.72(+10.88%)
Sep 23, 2020 7.090 7.230 6.620 6.620 2,265 -0.51(-7.15%)
Sep 22, 2020 6.750 7.310 6.750 7.130 32,941 +0.23(+3.33%)
Sep 21, 2020 7.150 7.500 6.628 6.900 16,505 -0.44(-5.99%)
Sep 18, 2020 7.000 7.500 6.860 7.340 31,600 +0.23(+3.23%)
Sep 17, 2020 7.060 7.255 6.870 7.110 26,022 -0.28(-3.79%)
Sep 16, 2020 7.270 7.390 7.120 7.390 14,135 +0.30(+4.30%)
Sep 15, 2020 7.361 7.361 6.870 7.085 6,776 -0.01(-0.21%)
Sep 14, 2020 6.730 7.100 6.730 7.100 7,106 +0.30(+4.41%)
Sep 11, 2020 6.920 7.100 6.800 6.800 3,200 -0.09(-1.31%)
Sep 10, 2020 7.110 7.110 6.800 6.890 5,986 -0.31(-4.31%)
Sep 09, 2020 7.340 7.400 7.110 7.200 2,488 -0.50(-6.49%)
Sep 08, 2020 7.200 7.730 7.050 7.700 14,531 +0.76(+10.95%)
Sep 04, 2020 7.490 7.740 6.620 6.940 8,000 -0.31(-4.28%)
Sep 03, 2020 7.390 7.750 6.860 7.250 14,169 -0.50(-6.45%)
Sep 02, 2020 7.250 7.750 7.200 7.750 18,695 +0.53(+7.34%)
Sep 01, 2020 7.010 7.450 7.000 7.220 27,069 +0.22(+3.14%)
Aug 31, 2020 6.818 7.480 6.818 7.000 1,455 -0.30(-4.11%)
Aug 28, 2020 7.100 7.330 6.980 7.300 10,100 +0.28(+3.99%)
Aug 27, 2020 6.950 7.020 6.560 7.020 4,764 -0.28(-3.84%)
Aug 26, 2020 6.490 7.500 6.260 7.300 25,323 +0.54(+7.99%)
Aug 25, 2020 6.500 7.030 6.350 6.760 10,657 +0.24(+3.68%)
Aug 24, 2020 6.520 6.520 6.080 6.520 15,720 +0.11(+1.72%)
Aug 21, 2020 6.388 6.420 6.388 6.410 2,000 -0.04(-0.62%)
Aug 20, 2020 6.800 6.800 6.400 6.450 2,958 -0.27(-4.02%)
Aug 19, 2020 6.750 6.750 6.250 6.720 7,928 -0.04(-0.59%)
Aug 18, 2020 6.700 6.900 6.583 6.760 3,715 +0.22(+3.36%)
Aug 17, 2020 6.600 6.700 6.430 6.540 6,710 +0.13(+2.03%)
Aug 14, 2020 6.760 6.760 6.110 6.410 13,500 -0.43(-6.25%)
Aug 13, 2020 7.000 7.200 6.600 6.837 8,989 -0.06(-0.91%)
Aug 12, 2020 6.960 7.480 6.580 6.900 20,597 -0.28(-3.92%)
Aug 11, 2020 7.500 7.500 7.040 7.181 2,371 -0.42(-5.51%)
Aug 10, 2020 7.610 7.680 7.380 7.600 2,344 +0.37(+5.12%)
Aug 07, 2020 7.150 7.990 7.150 7.230 17,100 +0.11(+1.54%)
Aug 06, 2020 6.910 7.294 6.910 7.120 2,955 +0.02(+0.28%)
Aug 05, 2020 6.920 7.320 6.650 7.100 3,975 -0.08(-1.11%)
Aug 04, 2020 6.800 7.370 6.320 7.180 24,474 +0.31(+4.52%)
Aug 03, 2020 6.850 7.400 6.560 6.869 2,866 -0.13(-1.87%)
Jul 31, 2020 6.610 7.190 6.610 7.000 3,200 -0.09(-1.27%)
Jul 30, 2020 6.900 7.090 6.690 7.090 1,751 +0.15(+2.16%)
Jul 29, 2020 6.490 6.940 6.490 6.940 1,553 +0.04(+0.58%)
Jul 28, 2020 7.780 7.780 6.810 6.900 7,449 +0.02(+0.29%)
Jul 27, 2020 7.410 7.410 6.770 6.880 3,896 -0.21(-2.96%)
Jul 24, 2020 6.940 7.150 6.430 7.090 18,200 +0.33(+4.88%)
Jul 23, 2020 7.100 7.100 6.700 6.760 2,348 -0.16(-2.31%)
Jul 22, 2020 7.010 7.210 6.780 6.920 10,126 -0.30(-4.19%)
Jul 21, 2020 7.830 7.830 6.970 7.223 9,512 -0.13(-1.80%)
Jul 20, 2020 6.760 7.880 6.760 7.355 18,176 +0.50(+7.22%)
Jul 17, 2020 6.650 7.350 6.650 6.860 7,700 -0.20(-2.83%)
Jul 16, 2020 6.810 7.080 6.810 7.060 3,835 +0.43(+6.49%)
Jul 15, 2020 6.760 6.936 6.250 6.630 15,819 -0.45(-6.36%)
Jul 14, 2020 8.650 8.650 6.660 7.080 42,018 -0.53(-6.96%)
Jul 13, 2020 6.640 8.300 6.640 7.610 65,300 +1.11(+17.08%)
Jul 10, 2020 6.500 6.950 6.230 6.500 9,200 +0.09(+1.40%)
Jul 09, 2020 6.170 6.740 6.100 6.410 18,075 +0.01(+0.16%)
Jul 08, 2020 6.300 6.400 6.265 6.400 5,902 +0.05(+0.79%)
Jul 07, 2020 6.510 6.610 6.350 6.350 2,023 -0.15(-2.31%)
Jul 06, 2020 6.500 6.500 6.500 6.500 908 +0.17(+2.69%)
Jul 02, 2020 6.500 6.650 6.330 6.330 1,800 -0.26(-3.95%)
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.