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 (%)
Oct 31, 2017 4.160 4.220 4.100 4.170 53,572 -0.03(-0.71%)
Oct 30, 2017 4.220 4.260 3.980 4.200 57,392 -0.08(-1.87%)
Oct 27, 2017 4.170 4.400 3.950 4.280 155,962 -0.02(-0.47%)
Oct 26, 2017 3.990 4.440 3.950 4.300 185,543 +0.28(+6.97%)
Oct 25, 2017 4.170 4.204 3.840 4.020 345,700 -0.25(-5.85%)
Oct 24, 2017 4.510 4.600 4.215 4.270 190,371 -0.27(-5.95%)
Oct 23, 2017 4.850 4.980 4.420 4.540 221,597 -0.39(-7.91%)
Oct 20, 2017 5.180 5.279 4.895 4.930 179,230 -0.34(-6.45%)
Oct 19, 2017 5.250 5.520 5.110 5.270 192,259 -0.18(-3.30%)
Oct 18, 2017 5.190 5.680 5.156 5.450 341,180 +0.30(+5.83%)
Oct 17, 2017 4.740 5.290 4.700 5.150 252,524 +0.34(+7.07%)
Oct 16, 2017 5.000 5.260 4.700 4.810 335,461 -0.30(-5.87%)
Oct 13, 2017 4.690 5.300 4.480 5.110 478,375 +0.42(+8.96%)
Oct 12, 2017 4.440 4.910 4.300 4.690 343,347 +0.13(+2.85%)
Oct 11, 2017 4.420 4.990 4.400 4.560 404,734 +0.17(+3.87%)
Oct 10, 2017 3.720 4.430 3.720 4.390 518,368 +0.69(+18.65%)
Oct 09, 2017 3.730 3.761 3.610 3.700 83,767 +0.02(+0.54%)
Oct 06, 2017 3.770 3.810 3.550 3.680 162,578 -0.13(-3.41%)
Oct 05, 2017 3.880 3.940 3.521 3.810 366,570 -0.07(-1.80%)
Oct 04, 2017 4.040 4.140 3.853 3.880 224,135 -0.15(-3.72%)
Oct 03, 2017 4.010 4.030 3.600 4.030 388,470 -0.07(-1.71%)
Oct 02, 2017 4.050 4.190 3.670 4.100 552,953 -0.10(-2.38%)
Sep 29, 2017 3.890 4.740 3.880 4.200 1,249,651 +0.32(+8.25%)
Sep 28, 2017 3.270 3.970 3.160 3.880 681,856 +0.67(+20.87%)
Sep 27, 2017 3.150 3.440 3.150 3.210 546,110 -0.39(-10.83%)
Sep 26, 2017 3.350 4.200 3.060 3.600 2,044,064 +0.24(+7.14%)
Sep 25, 2017 3.430 2.900 3.360 5,510,782 +0.83(+32.81%)
Sep 22, 2017 2.040 3.270 2.040 2.530 6,169,334 +0.57(+29.08%)
Sep 21, 2017 1.500 2.200 1.500 1.960 885,546 +0.46(+30.67%)
Sep 20, 2017 1.430 1.530 1.370 1.500 37,647 +0.10(+7.14%)
Sep 19, 2017 1.410 1.490 1.350 1.400 46,896 -0.03(-2.10%)
Sep 18, 2017 1.470 1.470 1.350 1.430 98,620 +0.00(+0.00%)
Sep 15, 2017 1.390 1.500 1.390 1.430 60,723 +0.05(+3.62%)
Sep 14, 2017 1.342 1.390 1.337 1.380 24,024 +0.03(+2.22%)
Sep 13, 2017 1.340 1.352 1.330 1.350 9,471 +0.00(+0.00%)
Sep 12, 2017 1.350 1.360 1.330 1.350 12,033 +0.00(+0.00%)
Sep 11, 2017 1.340 1.350 1.280 1.350 21,516 +0.05(+3.85%)
Sep 08, 2017 1.346 1.390 1.300 1.300 33,691 -0.03(-2.26%)
Sep 07, 2017 1.330 1.380 1.310 1.330 47,557 +0.00(+0.00%)
Sep 06, 2017 1.320 1.379 1.294 1.330 62,613 -0.02(-1.48%)
Sep 05, 2017 1.330 1.400 1.280 1.350 65,884 -0.03(-2.17%)
Sep 01, 2017 1.390 1.280 1.380 27,366 +0.04(+2.99%)
Aug 31, 2017 1.367 1.390 1.300 1.340 5,601 -0.04(-2.90%)
Aug 30, 2017 1.310 1.383 1.290 1.380 15,192 +0.09(+6.98%)
Aug 29, 2017 1.350 1.389 1.290 1.290 27,502 -0.06(-4.44%)
Aug 28, 2017 1.280 1.430 1.280 1.350 36,000 +0.10(+8.00%)
Aug 25, 2017 1.210 1.280 1.190 1.250 15,828 +0.06(+5.04%)
Aug 24, 2017 1.216 1.326 1.190 1.190 18,637 -0.04(-3.25%)
Aug 23, 2017 1.249 1.280 1.200 1.230 38,834 -0.03(-2.37%)
Aug 22, 2017 1.320 1.320 1.250 1.260 36,158 -0.01(-0.80%)
Aug 21, 2017 1.340 1.340 1.270 1.270 9,995 -0.06(-4.51%)
Aug 18, 2017 1.280 1.350 1.260 1.330 16,730 +0.05(+3.91%)
Aug 17, 2017 1.300 1.367 1.278 1.280 12,130 -0.02(-1.53%)
Aug 16, 2017 1.330 1.482 1.291 1.300 26,205 -0.00(-0.01%)
Aug 15, 2017 1.450 1.500 1.300 1.300 29,027 -0.12(-8.45%)
Aug 14, 2017 1.400 1.420 1.340 1.420 33,766 +0.05(+3.65%)
Aug 11, 2017 1.420 1.480 1.310 1.370 162,895 +0.06(+4.58%)
Aug 10, 2017 1.420 1.420 1.200 1.310 55,510 -0.06(-4.38%)
Aug 09, 2017 1.470 1.470 1.360 1.370 25,479 -0.12(-8.05%)
Aug 08, 2017 1.450 1.562 1.400 1.490 43,010 +0.07(+4.93%)
Aug 07, 2017 1.150 1.531 1.150 1.420 169,876 +0.29(+25.66%)
Aug 04, 2017 1.130 1.230 1.100 1.130 87,036 +0.00(+0.00%)
Aug 03, 2017 1.260 1.340 1.130 1.130 21,841 -0.12(-9.60%)
Aug 02, 2017 1.390 1.390 1.250 1.250 15,264 -0.08(-6.02%)
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.