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 (%)
Oct 31, 2022 0.9500 1.070 0.9346 1.040 90,537 +0.06(+6.34%)
Oct 28, 2022 0.9800 0.9930 0.9230 0.9780 23,774 -0.02(-1.84%)
Oct 27, 2022 1.000 1.000 0.9288 0.9963 34,182 +0.04(+3.78%)
Oct 26, 2022 1.000 1.000 0.8920 0.9600 41,916 -0.03(-3.42%)
Oct 25, 2022 0.9640 1.000 0.8900 0.9940 75,424 +0.04(+4.52%)
Oct 24, 2022 0.9900 0.9900 0.9008 0.9510 70,822 -0.05(-4.90%)
Oct 21, 2022 1.050 1.050 0.9801 1.000 26,930 +0.00(+0.00%)
Oct 20, 2022 1.020 1.050 0.9700 1.000 24,848 +0.00(+0.00%)
Oct 19, 2022 0.9900 1.020 0.9780 1.000 18,111 +0.00(+0.00%)
Oct 18, 2022 0.9800 1.043 0.9800 1.000 59,410 +0.02(+2.12%)
Oct 17, 2022 1.000 1.000 0.9500 0.9792 18,570 -0.00(-0.12%)
Oct 14, 2022 0.9800 1.030 0.9600 0.9804 64,572 -0.03(-2.93%)
Oct 13, 2022 1.000 1.080 0.9400 1.010 110,719 +0.07(+7.45%)
Oct 12, 2022 0.9800 1.040 0.9300 0.9400 71,106 -0.01(-1.26%)
Oct 11, 2022 1.020 1.020 0.9500 0.9520 58,574 -0.03(-2.86%)
Oct 10, 2022 1.080 1.080 0.9800 0.9800 126,705 -0.02(-2.00%)
Oct 07, 2022 1.150 1.150 1.000 1.000 246,750 -0.14(-12.28%)
Oct 06, 2022 1.150 1.240 1.120 1.140 213,262 -0.01(-0.87%)
Oct 05, 2022 1.100 1.200 1.030 1.150 140,638 +0.04(+3.60%)
Oct 04, 2022 1.160 1.310 1.050 1.110 267,324 +0.00(+0.00%)
Oct 03, 2022 0.9200 1.110 0.8910 1.110 146,333 +0.18(+19.35%)
Sep 30, 2022 0.9001 0.9500 0.8855 0.9300 125,605 +0.03(+3.33%)
Sep 29, 2022 0.8251 0.9400 0.8000 0.9000 135,593 +0.06(+7.40%)
Sep 28, 2022 0.7500 0.9700 0.7500 0.8380 543,059 +0.11(+14.97%)
Sep 27, 2022 0.9899 1.110 0.6825 0.7289 3,652,325 -0.12(-14.28%)
Sep 26, 2022 1.200 1.260 0.8250 0.8503 633,407 -0.36(-29.73%)
Sep 23, 2022 1.140 1.280 1.130 1.210 24,816 -0.02(-1.63%)
Sep 22, 2022 1.410 1.500 1.110 1.230 100,349 -0.24(-16.33%)
Sep 21, 2022 1.390 1.570 1.375 1.470 103,247 +0.03(+2.08%)
Sep 20, 2022 1.490 1.500 1.365 1.440 43,159 -0.05(-3.36%)
Sep 19, 2022 1.660 1.660 1.419 1.490 83,977 -0.22(-12.87%)
Sep 16, 2022 1.840 1.850 1.710 1.710 39,127 -0.10(-5.52%)
Sep 15, 2022 1.740 1.950 1.740 1.810 13,262 +0.07(+4.02%)
Sep 14, 2022 1.740 1.800 1.720 1.740 20,777 +0.00(+0.00%)
Sep 13, 2022 1.860 1.860 1.640 1.740 75,708 -0.16(-8.42%)
Sep 12, 2022 1.950 2.000 1.880 1.900 36,060 -0.01(-0.52%)
Sep 09, 2022 1.760 1.950 1.690 1.910 68,535 +0.15(+8.52%)
Sep 08, 2022 1.670 1.770 1.593 1.760 23,350 +0.13(+8.28%)
Sep 07, 2022 1.520 1.760 1.472 1.625 41,599 +0.16(+11.05%)
Sep 06, 2022 1.460 1.526 1.440 1.464 28,426 -0.05(-3.07%)
Sep 02, 2022 1.510 1.530 1.440 1.510 27,760 +0.07(+4.86%)
Sep 01, 2022 1.360 1.570 1.360 1.440 44,974 -0.02(-1.37%)
Aug 31, 2022 1.490 1.550 1.440 1.460 31,561 -0.09(-5.81%)
Aug 30, 2022 1.580 1.610 1.450 1.550 72,860 -0.07(-4.32%)
Aug 29, 2022 1.530 1.710 1.530 1.620 35,100 +0.00(+0.00%)
Aug 26, 2022 1.660 1.660 1.550 1.620 38,306 -0.04(-2.41%)
Aug 25, 2022 1.510 1.770 1.508 1.660 68,906 +0.17(+11.41%)
Aug 24, 2022 1.380 1.510 1.370 1.490 63,038 +0.06(+4.20%)
Aug 23, 2022 1.360 1.480 1.339 1.430 57,433 -0.07(-4.67%)
Aug 22, 2022 1.610 1.699 1.453 1.500 114,996 -0.27(-15.25%)
Aug 19, 2022 1.860 1.860 1.679 1.770 58,591 -0.09(-4.84%)
Aug 18, 2022 1.800 1.890 1.800 1.860 76,885 +0.03(+1.64%)
Aug 17, 2022 2.040 2.050 1.820 1.830 241,070 -0.21(-10.29%)
Aug 16, 2022 2.160 2.160 2.000 2.040 79,710 -0.15(-6.85%)
Aug 15, 2022 2.310 2.310 2.100 2.190 150,137 -0.12(-5.19%)
Aug 12, 2022 2.340 2.340 2.265 2.310 65,901 +0.00(+0.00%)
Aug 11, 2022 2.300 2.350 2.170 2.310 146,737 +0.10(+4.52%)
Aug 10, 2022 2.260 2.290 2.200 2.210 79,705 +0.01(+0.45%)
Aug 09, 2022 2.200 2.300 2.160 2.200 57,384 -0.09(-3.93%)
Aug 08, 2022 2.380 2.390 2.150 2.290 124,893 +0.05(+2.23%)
Aug 05, 2022 2.290 2.360 2.170 2.240 97,247 +0.04(+1.82%)
Aug 04, 2022 2.050 2.200 2.050 2.200 78,536 +0.17(+8.37%)
Aug 03, 2022 2.100 2.110 1.920 2.030 198,033 -0.15(-6.88%)
Aug 02, 2022 2.350 2.371 2.070 2.180 246,844 -0.14(-6.03%)
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.