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 (%)
Jan 31, 2022 1.760 1.810 1,231,209 -0.15(-7.65%)
Jan 28, 2022 2.010 2.150 1.610 1.960 4,182,432 -0.05(-2.49%)
Jan 27, 2022 2.150 2.270 1.830 2.010 41,230,936 +0.27(+15.52%)
Jan 26, 2022 2.040 2.150 1.710 1.740 1,464,092 -0.34(-16.35%)
Jan 25, 2022 1.940 2.250 1.870 2.080 2,809,906 +0.14(+7.22%)
Jan 24, 2022 1.530 2.360 1.430 1.940 11,850,277 +0.34(+21.25%)
Jan 21, 2022 1.310 1.690 1.250 1.600 1,343,126 +0.27(+20.30%)
Jan 20, 2022 1.250 1.490 1.130 1.330 781,847 -0.08(-5.67%)
Jan 19, 2022 1.440 1.520 1.351 1.410 248,057 -0.04(-2.76%)
Jan 18, 2022 1.560 1.560 1.440 1.450 209,364 -0.09(-5.84%)
Jan 14, 2022 1.540 0 +0.09(+6.21%)
Jan 13, 2022 1.520 1.620 1.410 1.450 406,356 -0.06(-3.97%)
Jan 12, 2022 1.660 1.660 1.494 1.510 290,580 -0.12(-7.36%)
Jan 11, 2022 1.650 1.728 1.598 1.630 365,031 -0.05(-2.69%)
Jan 10, 2022 1.760 1.760 1.560 1.675 518,959 -0.04(-2.62%)
Jan 07, 2022 1.950 2.047 1.690 1.720 646,729 -0.23(-11.79%)
Jan 06, 2022 1.980 2.040 1.800 1.950 482,648 +0.02(+1.04%)
Jan 05, 2022 2.100 2.110 1.900 1.930 455,114 -0.19(-8.96%)
Jan 04, 2022 2.210 2.320 2.060 2.120 807,965 -0.17(-7.42%)
Jan 03, 2022 2.280 2.420 2.240 2.290 598,295 -0.04(-1.72%)
Dec 31, 2021 2.250 2.480 2.160 2.330 1,425,673 +0.01(+0.43%)
Dec 30, 2021 2.190 2.440 2.080 2.320 3,862,455 +0.30(+14.85%)
Dec 29, 2021 2.120 2.150 2.000 2.020 582,431 -0.17(-7.76%)
Dec 28, 2021 2.510 2.510 2.080 2.190 1,391,240 -0.35(-13.78%)
Dec 27, 2021 2.770 2.790 2.475 2.540 1,466,549 -0.10(-3.79%)
Dec 23, 2021 2.900 2.970 2.550 2.640 1,914,998 -0.28(-9.59%)
Dec 22, 2021 2.610 2.990 2.510 2.920 4,514,285 +0.14(+5.04%)
Dec 21, 2021 4.070 4.340 2.640 2.780 43,610,984 +0.24(+9.45%)
Dec 20, 2021 2.110 2.780 2.050 2.540 246,563 +0.38(+17.59%)
Dec 17, 2021 1.970 2.230 1.950 2.160 80,682 +0.16(+8.00%)
Dec 16, 2021 2.170 2.380 1.890 2.000 102,478 -0.18(-8.26%)
Dec 15, 2021 2.070 2.240 1.920 2.180 83,232 +0.08(+3.81%)
Dec 14, 2021 2.268 2.268 2.050 2.100 11,586 -0.12(-5.41%)
Dec 13, 2021 2.260 2.360 2.200 2.220 15,320 -0.07(-3.06%)
Dec 10, 2021 2.270 2.370 2.220 2.290 16,141 +0.05(+2.23%)
Dec 09, 2021 2.440 2.500 2.240 2.240 82,165 -0.15(-6.28%)
Dec 08, 2021 2.390 2.520 2.305 2.390 23,634 -0.03(-1.24%)
Dec 07, 2021 2.210 2.570 2.210 2.420 79,775 +0.18(+8.04%)
Dec 06, 2021 1.920 2.280 1.920 2.240 50,350 +0.17(+8.21%)
Dec 03, 2021 2.110 2.120 1.923 2.070 49,161 -0.07(-3.27%)
Dec 02, 2021 2.120 2.300 2.010 2.140 47,010 -0.03(-1.38%)
Dec 01, 2021 2.250 2.360 2.170 2.170 38,513 -0.09(-3.98%)
Nov 30, 2021 2.350 2.640 2.227 2.260 155,813 -0.07(-3.00%)
Nov 29, 2021 2.380 2.380 2.256 2.330 47,083 -0.06(-2.51%)
Nov 26, 2021 2.270 2.486 2.270 2.390 70,717 +0.08(+3.46%)
Nov 24, 2021 2.150 2.320 2.150 2.310 26,310 +0.13(+5.96%)
Nov 23, 2021 2.300 2.307 2.180 2.180 43,715 -0.12(-5.22%)
Nov 22, 2021 2.440 2.450 2.210 2.300 37,316 -0.05(-2.13%)
Nov 19, 2021 2.330 2.400 2.310 2.350 29,306 +0.03(+1.29%)
Nov 18, 2021 2.510 2.320 2.320 2.320 45,063 -0.21(-8.30%)
Nov 17, 2021 2.820 2.820 2.350 2.530 61,766 -0.26(-9.32%)
Nov 16, 2021 2.750 2.929 2.740 2.790 44,142 +0.00(+0.00%)
Nov 15, 2021 2.900 2.900 2.757 2.790 15,308 -0.11(-3.79%)
Nov 12, 2021 2.940 2.940 2.710 2.900 21,213 +0.02(+0.69%)
Nov 11, 2021 2.820 3.000 2.750 2.880 23,882 +0.12(+4.35%)
Nov 10, 2021 2.970 2.760 57,825 -0.11(-3.83%)
Nov 09, 2021 3.101 3.101 2.860 2.870 38,650 -0.23(-7.42%)
Nov 08, 2021 3.240 3.240 3.060 3.100 38,033 -0.13(-4.02%)
Nov 05, 2021 3.410 3.434 3.160 3.230 46,741 -0.22(-6.38%)
Nov 04, 2021 3.470 3.530 3.400 3.450 23,495 -0.03(-0.86%)
Nov 03, 2021 3.460 3.540 3.425 3.480 18,285 -0.01(-0.29%)
Nov 02, 2021 3.540 3.590 3.400 3.490 30,071 -0.01(-0.29%)
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.