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 31, 2022 1.130 1.190 1.100 1.150 71,360 +0.05(+4.55%)
May 27, 2022 1.090 1.135 1.020 1.100 19,410 +0.04(+3.77%)
May 26, 2022 1.000 1.080 0.9800 1.060 45,037 +0.08(+8.16%)
May 25, 2022 0.9900 1.050 0.9500 0.9800 35,021 -0.03(-2.96%)
May 24, 2022 0.9962 1.060 0.9900 1.010 22,697 -0.00(-0.01%)
May 23, 2022 1.030 1.057 1.000 1.010 50,600 -0.06(-5.61%)
May 20, 2022 1.040 1.110 0.9456 1.070 147,259 +0.05(+4.90%)
May 19, 2022 1.050 1.070 0.9900 1.020 62,017 -0.03(-2.86%)
May 18, 2022 1.200 1.200 1.040 1.050 44,337 -0.20(-16.00%)
May 17, 2022 1.100 1.290 1.014 1.250 73,067 +0.19(+17.92%)
May 16, 2022 0.9400 1.100 0.9401 1.060 79,415 +0.13(+13.61%)
May 13, 2022 0.9100 0.9497 0.9000 0.9330 28,259 +0.02(+2.53%)
May 12, 2022 0.9200 0.9580 0.8800 0.9100 45,484 -0.01(-0.60%)
May 11, 2022 1.000 1.060 0.8800 0.9155 118,584 -0.07(-7.53%)
May 10, 2022 1.100 1.100 0.9900 0.9900 110,675 -0.10(-9.17%)
May 09, 2022 1.120 1.150 1.070 1.090 58,309 -0.05(-4.39%)
May 06, 2022 1.160 1.190 1.130 1.140 89,425 -0.04(-3.39%)
May 05, 2022 1.190 1.260 1.180 1.180 33,058 -0.03(-2.48%)
May 04, 2022 1.180 1.230 1.180 1.210 41,920 +0.01(+0.83%)
May 03, 2022 1.190 1.230 1.170 1.200 24,842 -0.03(-2.44%)
May 02, 2022 1.210 1.250 1.185 1.230 22,893 -0.02(-1.60%)
Apr 29, 2022 1.270 1.300 1.210 1.250 47,421 -0.01(-0.79%)
Apr 28, 2022 1.280 1.300 1.200 1.260 20,788 +0.02(+1.61%)
Apr 27, 2022 1.220 1.250 1.200 1.240 19,143 +0.02(+1.64%)
Apr 26, 2022 1.250 1.251 1.180 1.220 72,189 -0.06(-4.69%)
Apr 25, 2022 1.270 1.308 1.232 1.280 105,046 -0.04(-3.03%)
Apr 22, 2022 1.320 1.410 1.260 1.320 90,025 -0.03(-2.22%)
Apr 21, 2022 1.350 1.420 1.280 1.350 40,018 -0.02(-1.46%)
Apr 20, 2022 1.480 1.480 1.360 1.370 33,911 -0.06(-4.20%)
Apr 19, 2022 1.350 1.480 1.350 1.430 83,524 +0.15(+11.72%)
Apr 18, 2022 1.430 1.430 1.275 1.280 61,361 -0.16(-11.11%)
Apr 14, 2022 1.390 1.490 1.390 1.440 51,264 +0.03(+2.13%)
Apr 13, 2022 1.470 1.470 1.381 1.410 24,668 -0.03(-2.08%)
Apr 12, 2022 1.380 1.450 1.339 1.440 68,996 +0.01(+0.70%)
Apr 11, 2022 1.490 1.490 1.340 1.430 34,606 -0.06(-4.03%)
Apr 08, 2022 1.510 1.530 1.470 1.490 44,884 -0.05(-3.25%)
Apr 07, 2022 1.540 1.570 1.510 1.540 17,154 +0.00(+0.00%)
Apr 06, 2022 1.590 1.644 1.520 1.540 43,594 -0.05(-3.14%)
Apr 05, 2022 1.710 1.710 1.570 1.590 56,536 -0.05(-3.05%)
Apr 04, 2022 1.760 1.770 1.610 1.640 93,632 -0.06(-3.53%)
Apr 01, 2022 1.660 1.748 1.660 1.700 35,455 -0.06(-3.41%)
Mar 31, 2022 1.800 1.800 1.710 1.760 35,811 -0.04(-2.22%)
Mar 30, 2022 1.750 1.880 1.750 1.800 116,151 +0.02(+1.12%)
Mar 29, 2022 1.700 1.819 1.650 1.780 104,594 +0.06(+3.49%)
Mar 28, 2022 1.600 1.730 1.600 1.720 41,824 +0.07(+4.24%)
Mar 25, 2022 1.785 1.785 1.580 1.650 121,424 -0.11(-6.25%)
Mar 24, 2022 1.750 1.800 1.690 1.760 93,857 +0.07(+4.14%)
Mar 23, 2022 1.760 1.760 1.660 1.690 95,672 -0.05(-2.87%)
Mar 22, 2022 1.620 1.770 1.569 1.740 221,988 +0.18(+11.54%)
Mar 21, 2022 1.630 1.640 1.540 1.560 140,974 -0.08(-4.88%)
Mar 18, 2022 1.610 1.720 1.610 1.640 136,271 +0.01(+0.61%)
Mar 17, 2022 1.600 1.770 1.600 1.630 176,219 +0.02(+1.24%)
Mar 16, 2022 1.500 1.630 1.500 1.610 127,440 +0.09(+5.92%)
Mar 15, 2022 1.470 1.580 1.460 1.520 133,334 +0.04(+2.70%)
Mar 14, 2022 1.580 1.580 1.470 1.480 113,493 -0.09(-5.73%)
Mar 11, 2022 1.680 1.680 1.540 1.570 152,896 -0.09(-5.42%)
Mar 10, 2022 1.680 1.700 1.600 1.660 121,244 -0.06(-3.49%)
Mar 09, 2022 1.680 1.780 1.640 1.720 78,573 +0.01(+0.88%)
Mar 08, 2022 1.520 1.740 1.510 1.705 263,686 +0.17(+10.71%)
Mar 07, 2022 1.760 1.810 1.430 1.540 440,035 -0.24(-13.48%)
Mar 04, 2022 1.770 1.860 1.720 1.780 177,788 -0.02(-1.11%)
Mar 03, 2022 1.870 1.900 1.740 1.800 146,454 -0.05(-2.70%)
Mar 02, 2022 1.830 1.910 1.800 1.850 204,995 +0.02(+1.09%)
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.