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 (%)
Feb 28, 2017 1.930 2.060 1.840 1.950 86,514 +0.00(+0.00%)
Feb 27, 2017 1.920 1.950 1.810 1.950 81,911 +0.04(+2.09%)
Feb 24, 2017 1.950 1.990 1.870 1.910 41,082 -0.04(-2.05%)
Feb 23, 2017 2.030 2.030 1.911 1.950 18,415 -0.04(-2.01%)
Feb 22, 2017 1.984 2.030 1.950 1.990 46,464 -0.05(-2.45%)
Feb 21, 2017 2.030 2.040 1.960 2.040 46,412 +0.06(+3.03%)
Feb 17, 2017 1.980 1.980 1.980 0 -0.01(-0.50%)
Feb 16, 2017 2.010 2.035 1.950 1.990 26,567 -0.06(-2.93%)
Feb 15, 2017 2.040 2.100 2.000 2.050 30,149 -0.03(-1.44%)
Feb 14, 2017 2.060 2.100 2.000 2.080 32,513 +0.02(+0.97%)
Feb 13, 2017 2.100 2.100 1.903 2.060 99,393 +0.01(+0.49%)
Feb 10, 2017 2.030 2.050 1.986 2.050 43,123 +0.00(+0.00%)
Feb 09, 2017 1.950 2.050 1.860 2.050 86,934 +0.13(+6.77%)
Feb 08, 2017 1.980 2.300 1.870 1.920 530,693 -0.06(-3.03%)
Feb 07, 2017 1.980 2.020 1.860 1.980 40,867 -0.02(-1.00%)
Feb 06, 2017 1.850 2.010 1.810 2.000 193,073 +0.08(+4.17%)
Feb 03, 2017 1.900 1.930 1.847 1.920 13,708 -0.01(-0.52%)
Feb 02, 2017 1.950 1.960 1.822 1.930 26,638 +0.02(+1.05%)
Feb 01, 2017 1.980 1.980 1.820 1.910 28,700 -0.04(-2.05%)
Jan 31, 2017 1.950 2.020 1.770 1.950 80,757 +0.04(+2.09%)
Jan 30, 2017 1.930 2.040 1.910 1.910 21,090 -0.03(-1.55%)
Jan 27, 2017 1.977 1.977 1.930 1.940 10,190 -0.05(-2.51%)
Jan 26, 2017 2.000 2.040 1.950 1.990 54,011 +0.01(+0.51%)
Jan 25, 2017 1.940 2.080 1.895 1.980 108,282 +0.09(+4.76%)
Jan 24, 2017 1.830 1.930 1.820 1.890 65,057 +0.09(+5.00%)
Jan 23, 2017 1.780 1.800 1.720 1.800 59,537 +0.06(+3.45%)
Jan 20, 2017 1.750 1.790 1.720 1.740 31,575 -0.04(-2.25%)
Jan 19, 2017 1.800 1.800 1.724 1.780 13,494 +0.00(+0.00%)
Jan 18, 2017 1.810 1.810 1.710 1.780 17,237 +0.04(+2.30%)
Jan 17, 2017 1.900 1.920 1.710 1.740 97,788 -0.16(-8.42%)
Jan 13, 2017 1.900 1.900 1.900 0 -0.01(-0.52%)
Jan 12, 2017 1.900 1.970 1.770 1.910 58,061 +0.02(+1.06%)
Jan 11, 2017 2.070 2.147 1.710 1.890 125,535 -0.16(-7.80%)
Jan 10, 2017 1.740 2.390 1.740 2.050 453,278 +0.30(+17.14%)
Jan 09, 2017 1.750 1.810 1.680 1.750 41,009 +0.00(+0.00%)
Jan 06, 2017 1.731 1.830 1.670 1.750 70,211 +0.10(+6.06%)
Jan 05, 2017 1.616 1.650 1.540 1.650 53,296 +0.07(+4.43%)
Jan 04, 2017 1.600 1.619 1.570 1.580 12,288 -0.02(-1.25%)
Jan 03, 2017 1.650 1.650 1.520 1.600 17,673 +0.00(+0.00%)
Dec 30, 2016 1.600 1.600 1.600 0 +0.01(+0.63%)
Dec 29, 2016 1.600 1.650 1.470 1.590 49,920 -0.02(-1.24%)
Dec 28, 2016 1.600 1.650 1.600 1.610 53,974 +0.00(+0.00%)
Dec 27, 2016 1.640 1.740 1.610 1.610 62,738 -0.01(-0.62%)
Dec 23, 2016 1.620 1.620 1.620 0 -0.02(-1.22%)
Dec 22, 2016 1.670 1.700 1.532 1.640 81,536 -0.04(-2.38%)
Dec 21, 2016 1.770 1.770 1.680 1.680 58,586 -0.09(-5.08%)
Dec 20, 2016 1.830 1.830 1.700 1.770 47,032 +0.01(+0.57%)
Dec 19, 2016 1.700 1.837 1.680 1.760 25,552 +0.07(+4.14%)
Dec 16, 2016 1.840 1.840 1.660 1.690 151,721 -0.13(-7.14%)
Dec 15, 2016 2.000 2.000 1.800 1.820 82,676 -0.08(-4.21%)
Dec 14, 2016 1.945 2.090 1.830 1.900 64,041 -0.05(-2.56%)
Dec 13, 2016 2.020 2.020 1.900 1.950 88,243 -0.08(-3.94%)
Dec 12, 2016 2.080 2.080 1.910 2.030 78,631 -0.07(-3.33%)
Dec 09, 2016 2.020 2.120 2.010 2.100 70,974 +0.10(+5.00%)
Dec 08, 2016 2.150 2.160 2.000 2.000 148,335 -0.18(-8.26%)
Dec 07, 2016 2.360 2.360 2.130 2.180 160,580 -0.16(-6.84%)
Dec 06, 2016 2.280 2.390 2.150 2.340 181,775 +0.06(+2.63%)
Dec 05, 2016 2.210 2.380 2.150 2.280 250,316 +0.11(+5.07%)
Dec 02, 2016 2.260 2.290 2.130 2.170 161,373 -0.12(-5.24%)
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.