Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aradigm Corp (NQ: ARDM )

N/A UNCHANGED
Last Price Updated: 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 14, 2019 0.3833 0.3833 0.3833 0 -0.08(-16.67%)
Jan 11, 2019 0.4100 0.5100 0.4000 0.4600 267,900 +0.05(+12.20%)
Jan 10, 2019 0.4334 0.4560 0.3833 0.4100 41,900 -0.03(-6.03%)
Jan 09, 2019 0.4678 0.4678 0.4120 0.4363 23,368 +0.02(+3.88%)
Jan 08, 2019 0.4171 0.5150 0.3820 0.4200 164,537 +0.01(+2.44%)
Jan 07, 2019 0.4380 0.4380 0.3900 0.4100 121,791 +0.02(+6.49%)
Jan 04, 2019 0.3680 0.4500 0.3680 0.3850 101,200 +0.00(+0.03%)
Jan 03, 2019 0.3600 0.4800 0.3600 0.3849 348,263 +0.01(+4.03%)
Jan 02, 2019 0.3290 0.3800 0.3290 0.3700 99,590 +0.05(+15.62%)
Dec 31, 2018 0.3100 0.3600 0.3100 0.3200 101,500 -0.02(-5.88%)
Dec 28, 2018 0.3300 0.3600 0.3000 0.3400 155,700 +0.01(+4.29%)
Dec 27, 2018 0.3235 0.3580 0.3000 0.3260 139,455 +0.00(+0.40%)
Dec 26, 2018 0.3200 0.3795 0.3150 0.3247 73,945 +0.01(+3.08%)
Dec 24, 2018 0.3500 0.3800 0.3040 0.3150 104,200 +0.03(+8.62%)
Dec 21, 2018 0.3300 0.3600 0.2900 0.2900 85,700 -0.02(-6.51%)
Dec 20, 2018 0.4001 0.4200 0.2976 0.3102 237,255 -0.07(-18.82%)
Dec 19, 2018 0.4048 0.4588 0.3502 0.3821 173,203 -0.02(-4.50%)
Dec 18, 2018 0.3900 0.4188 0.3900 0.4001 93,222 -0.00(-0.22%)
Dec 17, 2018 0.4800 0.4800 0.4010 0.4010 153,546 -0.07(-14.68%)
Dec 14, 2018 0.4600 0.4800 0.4400 0.4700 152,200 -0.04(-7.84%)
Dec 13, 2018 0.5355 0.5500 0.5000 0.5100 206,997 -0.03(-5.56%)
Dec 12, 2018 0.6400 0.6400 0.4500 0.5400 474,037 -0.09(-14.12%)
Dec 11, 2018 0.7200 1.250 0.5751 0.6288 4,113,983 +0.02(+3.07%)
Dec 10, 2018 0.5570 0.6178 0.5426 0.6101 67,205 +0.07(+12.98%)
Dec 07, 2018 0.6500 0.6500 0.5000 0.5400 70,000 -0.15(-21.51%)
Dec 06, 2018 0.6200 0.6900 0.6151 0.6880 27,129 +0.08(+13.72%)
Dec 04, 2018 0.6110 0.6500 0.6000 0.6050 20,700 -0.06(-8.33%)
Dec 03, 2018 0.7000 0.7000 0.6220 0.6600 114,474 -0.07(-10.20%)
Nov 30, 2018 0.7980 0.8000 0.7320 0.7350 77,000 +0.01(+0.68%)
Nov 29, 2018 0.8101 0.8600 0.6813 0.7300 36,781 -0.08(-9.89%)
Nov 28, 2018 0.9072 0.9799 0.8000 0.8101 46,122 -0.06(-6.90%)
Nov 27, 2018 0.9500 0.9500 0.8701 0.8701 5,052 -0.07(-7.44%)
Nov 26, 2018 0.9200 1.040 0.8523 0.9400 27,278 -0.03(-2.89%)
Nov 23, 2018 0.8600 1.065 0.8600 0.9680 22,100 +0.02(+1.67%)
Nov 21, 2018 0.9521 0.9521 0.9521 0 -0.01(-1.32%)
Nov 20, 2018 0.9600 1.020 0.9600 0.9648 7,546 -0.03(-2.55%)
Nov 19, 2018 0.9400 1.020 0.9400 0.9900 40,487 -0.01(-1.00%)
Nov 16, 2018 1.070 1.090 0.9000 1.000 73,200 +0.00(+0.00%)
Nov 15, 2018 1.062 1.144 1.000 1.000 72,102 -0.10(-9.09%)
Nov 14, 2018 1.070 1.140 1.060 1.100 18,107 -0.05(-4.35%)
Nov 13, 2018 1.150 1.170 1.090 1.150 15,541 +0.04(+3.60%)
Nov 12, 2018 1.090 1.180 1.062 1.110 23,570 +0.04(+3.74%)
Nov 09, 2018 1.120 1.130 1.070 1.070 4,800 -0.01(-0.93%)
Nov 08, 2018 1.070 1.110 1.070 1.080 14,526 +0.01(+0.69%)
Nov 07, 2018 1.100 1.112 1.067 1.073 6,295 -0.02(-1.60%)
Nov 06, 2018 1.244 1.244 1.085 1.090 23,594 -0.01(-0.91%)
Nov 05, 2018 1.110 1.270 1.100 1.100 16,575 +0.00(+0.00%)
Nov 02, 2018 1.060 1.120 1.060 1.100 17,300 +0.03(+2.47%)
Nov 01, 2018 1.050 1.100 1.050 1.073 10,565 +0.02(+2.24%)
Oct 31, 2018 1.070 1.100 1.030 1.050 27,633 -0.02(-1.87%)
Oct 30, 2018 1.060 1.115 1.000 1.070 118,063 -0.05(-4.46%)
Oct 29, 2018 1.070 1.223 1.070 1.120 31,135 -0.01(-0.88%)
Oct 26, 2018 1.160 1.160 1.060 1.130 25,700 +0.02(+1.80%)
Oct 25, 2018 1.210 1.210 1.110 1.110 14,319 +0.00(+0.00%)
Oct 24, 2018 1.180 1.290 1.100 1.110 19,472 -0.07(-5.93%)
Oct 23, 2018 1.220 1.269 1.180 1.180 28,936 -0.05(-4.07%)
Oct 22, 2018 1.200 1.305 1.200 1.230 60,362 +0.07(+6.03%)
Oct 19, 2018 1.180 1.240 1.160 1.160 50,500 -0.04(-3.33%)
Oct 18, 2018 1.200 1.240 1.200 1.200 13,712 -0.02(-1.64%)
Oct 17, 2018 1.210 1.278 1.190 1.220 15,102 +0.01(+0.83%)
Oct 16, 2018 1.320 1.320 1.180 1.210 138,254 -0.10(-7.63%)
Oct 15, 2018 1.295 1.363 1.260 1.310 33,768 -0.07(-5.07%)
Oct 12, 2018 1.260 1.580 1.260 1.380 147,500 +0.13(+10.40%)
Oct 11, 2018 1.290 1.369 1.250 1.250 21,846 -0.05(-3.85%)
Oct 10, 2018 1.337 1.359 1.270 1.300 42,877 -0.08(-5.80%)
Oct 09, 2018 1.380 1.465 1.300 1.380 26,365 -0.02(-1.42%)
Oct 08, 2018 1.380 1.400 1.310 1.400 33,221 -0.00(-0.01%)
Oct 05, 2018 1.470 1.580 1.330 1.400 95,600 -0.18(-11.39%)
Oct 04, 2018 1.530 1.730 1.440 1.580 250,877 -0.15(-8.67%)
Oct 03, 2018 1.190 1.950 1.190 1.730 1,225,773 +0.55(+46.61%)
Oct 02, 2018 1.130 1.190 1.130 1.180 11,871 +0.02(+1.72%)
Oct 01, 2018 1.150 1.200 1.140 1.160 23,174 +0.02(+1.75%)
Sep 28, 2018 1.140 1.160 1.130 1.140 20,100 +0.02(+1.79%)
Sep 27, 2018 1.140 1.170 1.110 1.120 16,640 -0.05(-4.27%)
Sep 26, 2018 1.130 1.180 1.130 1.170 9,805 +0.04(+3.54%)
Sep 25, 2018 1.100 1.158 1.100 1.130 18,385 +0.03(+2.73%)
Sep 24, 2018 1.150 1.200 1.100 1.100 35,870 -0.07(-5.98%)
Sep 21, 2018 1.240 1.240 1.170 1.170 16,600 -0.05(-4.10%)
Sep 20, 2018 1.220 1.230 1.200 1.220 12,670 +0.03(+2.52%)
Sep 19, 2018 1.200 1.220 1.186 1.190 13,217 -0.02(-1.65%)
Sep 18, 2018 1.251 1.251 1.180 1.210 15,314 -0.04(-3.20%)
Sep 17, 2018 1.260 1.280 1.250 1.250 10,304 +0.00(+0.00%)
Sep 14, 2018 1.280 1.310 1.250 1.250 7,300 -0.07(-5.30%)
Sep 13, 2018 1.290 1.325 1.210 1.320 40,283 +0.02(+1.54%)
Sep 12, 2018 1.300 1.328 1.300 1.300 13,261 +0.00(+0.00%)
Sep 11, 2018 1.270 1.340 1.270 1.300 7,136 +0.00(+0.00%)
Sep 10, 2018 1.350 1.357 1.250 1.300 16,488 -0.07(-5.11%)
Sep 07, 2018 1.380 1.380 1.350 1.370 17,000 +0.00(+0.00%)
Sep 06, 2018 1.350 1.370 1.350 1.370 12,533 +0.01(+0.74%)
Sep 05, 2018 1.360 1.370 1.350 1.360 4,021 +0.00(+0.00%)
Sep 04, 2018 1.350 1.370 1.350 1.360 3,077 -0.03(-2.16%)
Aug 31, 2018 1.390 1.390 1.390 0 -0.01(-0.71%)
Aug 30, 2018 1.370 1.400 1.330 1.400 13,900 +0.00(+0.00%)
Aug 29, 2018 1.400 1.410 1.360 1.400 15,977 +0.05(+3.70%)
Aug 28, 2018 1.380 1.460 1.350 1.350 15,478 -0.11(-7.53%)
Aug 27, 2018 1.400 1.619 1.300 1.460 94,276 +0.03(+2.10%)
Aug 24, 2018 1.360 1.500 1.340 1.430 15,800 +0.02(+1.42%)
Aug 23, 2018 1.320 1.420 1.310 1.410 10,196 +0.00(+0.00%)
Aug 22, 2018 1.340 1.422 1.310 1.410 7,482 +0.11(+8.46%)
Aug 21, 2018 1.340 1.430 1.300 1.300 7,345 -0.06(-4.76%)
Aug 20, 2018 1.310 1.391 1.280 1.365 29,656 +0.06(+5.00%)
Aug 17, 2018 1.300 1.380 1.290 1.300 6,000 +0.01(+0.78%)
Aug 16, 2018 1.300 1.308 1.280 1.290 16,349 -0.04(-3.01%)
Aug 15, 2018 1.350 1.375 1.270 1.330 25,007 -0.05(-3.62%)
Aug 14, 2018 1.360 1.419 1.360 1.380 4,653 +0.00(+0.00%)
Aug 13, 2018 1.400 1.400 1.360 1.380 11,058 -0.01(-0.36%)
Aug 10, 2018 1.360 1.400 1.360 1.385 11,800 -0.01(-1.07%)
Aug 09, 2018 1.380 1.430 1.380 1.400 10,116 +0.03(+2.19%)
Aug 08, 2018 1.510 1.510 1.350 1.370 17,858 -0.07(-5.17%)
Aug 07, 2018 1.381 1.480 1.380 1.445 15,408 +0.04(+3.19%)
Aug 06, 2018 1.400 1.400 1.370 1.400 5,502 +0.03(+2.19%)
Aug 03, 2018 1.420 1.420 1.350 1.370 14,600 -0.03(-2.14%)
Aug 02, 2018 1.450 1.453 1.400 1.400 15,970 -0.05(-3.51%)
Aug 01, 2018 1.393 1.500 1.393 1.451 17,198 +0.03(+2.18%)
Jul 31, 2018 1.400 1.430 1.380 1.420 38,756 +0.07(+5.19%)
Jul 30, 2018 1.430 1.470 1.350 1.350 20,829 -0.06(-4.26%)
Jul 27, 2018 1.410 1.460 1.400 1.410 22,700 -0.05(-3.42%)
Jul 26, 2018 1.410 1.460 1.400 1.460 9,343 +0.01(+0.69%)
Jul 25, 2018 1.440 1.470 1.410 1.450 19,991 +0.00(+0.00%)
Jul 24, 2018 1.450 1.470 1.427 1.450 14,614 -0.01(-0.68%)
Jul 23, 2018 1.450 1.470 1.320 1.460 18,063 +0.00(+0.00%)
Jul 20, 2018 1.500 1.500 1.460 1.460 4,806 -0.01(-0.68%)
Jul 19, 2018 1.530 1.530 1.470 1.470 45,749 +0.01(+0.68%)
Jul 18, 2018 1.500 1.530 1.460 1.460 3,739 -0.05(-3.31%)
Jul 17, 2018 1.480 1.530 1.480 1.510 10,446 +0.02(+1.34%)
Jul 16, 2018 1.470 1.557 1.453 1.490 13,299 +0.02(+1.36%)
Jul 13, 2018 1.460 1.640 1.430 1.470 49,925 -0.03(-1.80%)
Jul 12, 2018 1.480 1.560 1.480 1.497 17,648 +0.07(+4.69%)
Jul 11, 2018 1.420 1.470 1.420 1.430 5,801 -0.03(-2.05%)
Jul 10, 2018 1.490 1.510 1.460 1.460 3,554 -0.01(-0.68%)
Jul 09, 2018 1.480 1.583 1.470 1.470 57,260 -0.01(-0.68%)
Jul 06, 2018 1.470 1.500 1.460 1.480 25,977 +0.01(+0.68%)
Jul 05, 2018 1.461 1.507 1.440 1.470 32,320 +0.01(+0.68%)
Jul 03, 2018 1.460 1.460 1.460 0 +0.03(+2.10%)
Jul 02, 2018 1.436 1.450 1.370 1.430 24,782 -0.02(-1.38%)
Jun 29, 2018 1.472 1.490 1.410 1.450 51,342 +0.04(+2.84%)
Jun 28, 2018 1.350 1.490 1.350 1.410 53,878 +0.00(+0.00%)
Jun 27, 2018 1.600 1.600 1.400 1.410 53,686 -0.17(-10.76%)
Jun 26, 2018 1.582 1.600 1.521 1.580 25,147 +0.02(+1.22%)
Jun 25, 2018 1.610 1.700 1.561 1.561 66,485 -0.11(-6.47%)
Jun 22, 2018 1.600 1.669 1.540 1.669 82,022 +0.01(+0.54%)
Jun 21, 2018 1.900 1.920 1.610 1.660 135,116 -0.27(-13.99%)
Jun 20, 2018 1.940 2.332 1.900 1.930 569,598 +0.03(+1.58%)
Jun 19, 2018 1.710 1.970 1.665 1.900 297,962 +0.20(+11.76%)
Jun 18, 2018 1.620 1.700 1.610 1.700 111,519 +0.08(+5.26%)
Jun 15, 2018 1.590 1.590 1.615 32,171 +0.02(+1.57%)
Jun 14, 2018 1.561 1.675 1.561 1.590 32,239 -0.01(-0.63%)
Jun 13, 2018 1.590 1.620 1.562 1.600 25,037 +0.02(+1.27%)
Jun 12, 2018 1.560 1.615 1.550 1.580 20,697 +0.01(+0.63%)
Jun 11, 2018 1.670 1.670 1.560 1.570 9,048 +0.02(+1.30%)
Jun 08, 2018 1.550 1.620 1.550 1.550 32,758 +0.02(+1.31%)
Jun 07, 2018 1.660 1.670 1.510 1.530 45,251 -0.11(-6.71%)
Jun 06, 2018 1.650 1.720 1.611 1.640 65,455 +0.04(+2.50%)
Jun 05, 2018 1.480 1.660 1.471 1.600 57,780 +0.12(+8.11%)
Jun 04, 2018 1.500 1.520 1.460 1.480 38,852 +0.02(+1.37%)
Jun 01, 2018 1.430 1.500 1.430 1.460 36,362 +0.07(+5.04%)
May 31, 2018 1.393 1.480 1.347 1.390 42,098 -0.02(-1.42%)
May 30, 2018 1.430 1.560 1.340 1.410 39,275 +0.02(+1.44%)
May 29, 2018 1.350 1.420 1.342 1.390 11,619 +0.02(+1.46%)
May 25, 2018 1.370 1.370 1.370 0 -0.03(-2.14%)
May 24, 2018 1.332 1.430 1.300 1.400 26,981 +0.06(+4.48%)
May 23, 2018 1.350 1.470 1.321 1.340 182,942 +0.04(+3.08%)
May 22, 2018 1.300 1.418 1.280 1.300 61,420 -0.03(-2.26%)
May 21, 2018 1.420 1.429 1.310 1.330 55,081 -0.12(-8.28%)
May 18, 2018 1.410 1.540 1.410 1.450 22,812 +0.03(+2.11%)
May 17, 2018 1.430 1.460 1.387 1.420 10,798 -0.02(-1.39%)
May 16, 2018 1.530 1.600 1.410 1.440 25,092 -0.09(-5.88%)
May 15, 2018 1.430 1.720 1.400 1.530 330,712 +0.06(+4.08%)
May 14, 2018 1.480 1.500 1.361 1.470 21,176 -0.01(-0.68%)
May 11, 2018 1.499 1.500 1.450 1.480 21,121 +0.03(+2.07%)
May 10, 2018 1.500 1.500 1.430 1.450 10,826 -0.05(-3.33%)
May 09, 2018 1.420 1.560 1.411 1.500 62,733 +0.07(+4.90%)
May 08, 2018 1.430 1.430 1.390 1.430 22,879 +0.05(+3.62%)
May 07, 2018 1.370 1.446 1.340 1.380 32,445 +0.01(+0.73%)
May 04, 2018 1.310 1.372 1.310 1.370 18,857 +0.03(+2.24%)
May 03, 2018 1.300 1.360 1.212 1.340 21,509 +0.00(+0.00%)
May 02, 2018 1.350 1.350 1.300 1.340 46,183 +0.04(+3.08%)
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.