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, 2019 7.210 7.210 6.720 6.730 3,771 +0.16(+2.44%)
Sep 27, 2019 7.209 7.209 6.570 6.570 5,800 -0.13(-1.94%)
Sep 26, 2019 6.780 7.133 6.700 6.700 5,899 +0.00(+0.00%)
Sep 25, 2019 7.230 7.230 6.700 6.700 6,146 -0.43(-6.03%)
Sep 24, 2019 7.640 7.640 7.130 7.130 9,131 -0.29(-3.91%)
Sep 23, 2019 7.510 7.580 7.400 7.420 6,129 +0.01(+0.13%)
Sep 20, 2019 7.790 7.930 7.400 7.410 12,100 -0.19(-2.50%)
Sep 19, 2019 7.600 7.890 7.550 7.600 2,822 +0.04(+0.53%)
Sep 18, 2019 7.840 8.005 7.520 7.560 13,091 -0.14(-1.82%)
Sep 17, 2019 8.290 8.290 7.700 7.700 6,055 -0.66(-7.89%)
Sep 16, 2019 8.240 8.371 7.561 8.360 25,277 -0.22(-2.56%)
Sep 13, 2019 8.350 8.640 8.100 8.580 6,500 +0.35(+4.25%)
Sep 12, 2019 8.890 8.890 8.040 8.230 7,353 +0.08(+0.98%)
Sep 11, 2019 9.160 10.89 7.510 8.150 69,945 -2.36(-22.42%)
Sep 10, 2019 10.78 10.91 10.51 10.51 1,589 -0.26(-2.46%)
Sep 09, 2019 11.00 11.00 10.77 10.77 1,039 -0.61(-5.36%)
Sep 06, 2019 12.02 12.02 10.42 11.38 45,300 -0.82(-6.72%)
Sep 05, 2019 11.94 12.20 11.20 12.20 8,090 +0.47(+4.01%)
Sep 04, 2019 11.38 11.90 11.30 11.73 10,997 +0.83(+7.61%)
Sep 03, 2019 10.21 11.46 8.550 10.90 134,916 -0.78(-6.68%)
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%)
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.