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 (%)
Jun 30, 2016 4.500 4.500 4.370 4.370 1,371 -0.14(-3.05%)
Jun 29, 2016 4.500 4.508 4.400 4.508 2,851 +0.06(+1.29%)
Jun 28, 2016 4.550 4.550 4.450 4.450 7,919 +0.00(+0.00%)
Jun 27, 2016 4.350 4.570 4.300 4.450 10,366 +0.07(+1.60%)
Jun 24, 2016 4.410 4.539 4.340 4.380 14,942 +0.04(+0.92%)
Jun 23, 2016 4.540 4.550 4.340 4.340 2,764 -0.11(-2.47%)
Jun 22, 2016 4.450 4.450 4.450 4.450 480 -0.04(-1.00%)
Jun 21, 2016 4.400 4.500 4.320 4.495 3,494 +0.04(+1.01%)
Jun 20, 2016 4.510 4.510 4.400 4.450 2,180 +0.10(+2.30%)
Jun 17, 2016 4.578 4.578 4.350 4.350 2,643 -0.15(-3.33%)
Jun 16, 2016 4.500 4.500 4.390 4.500 4,403 +0.03(+0.67%)
Jun 15, 2016 4.660 4.660 4.300 4.470 3,720 -0.03(-0.67%)
Jun 14, 2016 4.790 4.790 4.450 4.500 16,308 +0.02(+0.45%)
Jun 13, 2016 4.577 4.577 4.430 4.480 10,765 -0.02(-0.44%)
Jun 10, 2016 4.440 4.503 4.400 4.500 12,837 +0.02(+0.45%)
Jun 09, 2016 4.560 4.645 4.450 4.480 9,594 -0.08(-1.75%)
Jun 08, 2016 4.500 4.602 4.500 4.560 3,341 +0.02(+0.44%)
Jun 07, 2016 4.500 4.600 4.370 4.540 2,008 +0.09(+2.02%)
Jun 06, 2016 4.350 4.565 4.319 4.450 5,355 +0.12(+2.77%)
Jun 03, 2016 4.368 4.440 4.330 4.330 4,967 -0.03(-0.69%)
Jun 02, 2016 4.370 4.450 4.340 4.360 1,690 -0.04(-0.91%)
Jun 01, 2016 4.430 4.550 4.400 4.400 5,072 -0.02(-0.45%)
May 31, 2016 4.440 4.690 4.410 4.420 4,040 +0.02(+0.45%)
May 27, 2016 4.400 4.400 4.400 4.400 3,100 -0.01(-0.23%)
May 26, 2016 4.450 4.450 4.383 4.410 2,268 -0.05(-1.12%)
May 25, 2016 4.630 4.795 4.380 4.460 11,361 +0.13(+3.00%)
May 24, 2016 4.650 4.650 4.330 4.330 9,871 -0.32(-6.88%)
May 23, 2016 4.360 4.770 4.360 4.650 7,123 +0.34(+7.89%)
May 20, 2016 4.400 4.525 4.210 4.310 12,621 -0.06(-1.37%)
May 19, 2016 4.310 4.390 4.180 4.370 16,051 +0.19(+4.55%)
May 18, 2016 4.180 4.290 4.170 4.180 8,341 -0.03(-0.71%)
May 17, 2016 4.280 4.510 4.158 4.210 14,012 -0.16(-3.66%)
May 16, 2016 4.230 4.380 4.230 4.370 7,381 -0.01(-0.23%)
May 13, 2016 4.520 4.600 4.260 4.380 5,632 -0.15(-3.31%)
May 12, 2016 4.180 4.610 4.150 4.530 5,886 +0.01(+0.22%)
May 11, 2016 4.510 4.520 4.510 4.520 2,349 -0.00(-0.00%)
May 10, 2016 4.560 4.580 4.410 4.520 5,289 -0.09(-1.95%)
May 09, 2016 4.460 4.660 4.340 4.610 7,923 +0.00(+0.00%)
May 06, 2016 4.400 4.680 4.400 4.610 4,360 +0.27(+6.22%)
May 05, 2016 4.327 4.410 4.320 4.340 1,618 -0.11(-2.47%)
May 04, 2016 4.500 4.500 4.370 4.450 5,269 -0.03(-0.67%)
May 03, 2016 4.750 4.753 4.480 4.480 9,936 -0.44(-8.94%)
May 02, 2016 4.990 4.990 4.800 4.920 6,726 +0.06(+1.23%)
Apr 29, 2016 4.800 4.930 4.800 4.860 5,573 +0.09(+1.89%)
Apr 28, 2016 5.090 5.100 4.750 4.770 28,612 -0.36(-7.02%)
Apr 27, 2016 5.046 5.130 4.950 5.130 6,066 +0.20(+4.06%)
Apr 26, 2016 5.100 5.200 4.920 4.930 11,872 +0.03(+0.61%)
Apr 25, 2016 4.900 4.900 4.700 4.900 4,638 +0.00(+0.00%)
Apr 22, 2016 4.700 5.000 4.600 4.900 20,144 +0.35(+7.69%)
Apr 21, 2016 4.550 4.720 4.290 4.550 24,628 -0.16(-3.40%)
Apr 20, 2016 4.270 4.740 4.270 4.710 32,802 +0.42(+9.92%)
Apr 19, 2016 4.440 4.440 4.260 4.285 2,969 -0.16(-3.49%)
Apr 18, 2016 4.680 4.750 4.440 4.440 6,146 -0.15(-3.27%)
Apr 15, 2016 4.600 4.750 4.590 4.590 1,787 -0.02(-0.43%)
Apr 14, 2016 4.710 4.756 4.570 4.610 9,136 +0.00(+0.00%)
Apr 13, 2016 4.460 4.810 4.450 4.610 7,065 +0.10(+2.22%)
Apr 12, 2016 4.580 4.580 4.430 4.510 4,551 -0.13(-2.80%)
Apr 11, 2016 4.750 4.850 4.606 4.640 4,747 +0.08(+1.76%)
Apr 08, 2016 4.700 4.788 4.550 4.560 3,000 -0.16(-3.39%)
Apr 07, 2016 4.950 4.960 4.710 4.720 16,086 -0.18(-3.67%)
Apr 06, 2016 5.086 5.086 4.826 4.900 13,246 +0.09(+1.87%)
Apr 05, 2016 4.890 5.050 4.770 4.810 29,879 +0.22(+4.75%)
Apr 04, 2016 4.510 4.645 4.500 4.592 12,672 +0.06(+1.36%)
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.