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 (%)
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%)
Apr 01, 2016 4.500 4.787 4.500 4.530 9,441 +0.09(+2.03%)
Mar 31, 2016 4.150 4.839 4.150 4.440 89,974 +0.33(+8.03%)
Mar 30, 2016 4.100 4.155 4.070 4.110 10,944 +0.08(+1.99%)
Mar 29, 2016 4.000 4.140 3.960 4.030 8,607 -0.02(-0.60%)
Mar 28, 2016 3.990 4.150 3.880 4.054 5,922 +0.14(+3.70%)
Mar 24, 2016 3.700 3.910 3.910 3.910 9,600 +0.15(+3.99%)
Mar 23, 2016 4.070 4.240 3.530 3.760 29,114 -0.25(-6.23%)
Mar 22, 2016 4.100 4.150 4.010 4.010 5,983 -0.05(-1.23%)
Mar 21, 2016 4.103 4.225 4.060 4.060 13,124 +0.02(+0.50%)
Mar 18, 2016 4.240 4.240 4.040 4.040 11,171 -0.06(-1.46%)
Mar 17, 2016 4.150 4.240 3.840 4.100 26,743 -0.05(-1.20%)
Mar 16, 2016 4.000 4.240 3.936 4.150 39,943 +0.28(+7.24%)
Mar 15, 2016 3.690 3.890 3.690 3.870 31,180 +0.32(+9.01%)
Mar 14, 2016 3.290 3.640 3.290 3.550 8,481 +0.32(+9.91%)
Mar 11, 2016 3.100 3.230 3.100 3.230 1,813 -0.16(-4.72%)
Mar 10, 2016 3.080 3.390 3.080 3.390 808 +0.12(+3.51%)
Mar 09, 2016 3.100 3.150 3.100 3.275 1,180 -0.23(-6.43%)
Mar 08, 2016 3.330 3.594 3.330 3.500 2,515 +0.24(+7.36%)
Mar 07, 2016 3.260 3.280 3.260 3.260 1,536 +0.04(+1.24%)
Mar 03, 2016 3.370 3.220 3.220 3.220 8,100 -0.14(-4.17%)
Mar 02, 2016 3.200 3.390 3.200 3.360 7,629 +0.03(+0.83%)
Mar 01, 2016 3.080 3.205 2.980 3.332 4,167 +0.25(+8.19%)
Feb 29, 2016 3.060 3.250 3.060 3.080 4,453 +0.07(+2.33%)
Feb 26, 2016 2.920 3.010 2.910 3.010 3,259 +0.08(+2.73%)
Feb 25, 2016 2.990 3.000 2.930 2.930 4,164 -0.21(-6.57%)
Feb 24, 2016 3.060 3.136 2.860 3.136 14,569 +0.06(+1.98%)
Feb 23, 2016 2.820 3.350 2.640 3.075 19,674 +0.43(+16.05%)
Feb 22, 2016 2.650 2.842 2.650 2.650 4,267 -0.05(-1.85%)
Feb 19, 2016 2.900 3.050 2.700 2.700 1,506 -0.05(-1.82%)
Feb 18, 2016 2.750 2.800 2.660 2.750 59,490 -0.10(-3.51%)
Feb 17, 2016 3.050 3.050 2.778 2.850 4,019 +0.02(+0.71%)
Feb 16, 2016 2.850 2.887 2.802 2.830 6,674 -0.13(-4.39%)
Feb 12, 2016 3.210 2.960 2.960 2.960 1,300 +0.21(+7.64%)
Feb 11, 2016 2.710 3.060 2.640 2.750 6,463 -0.13(-4.51%)
Feb 10, 2016 2.800 3.200 2.790 2.880 4,513 -0.01(-0.35%)
Feb 09, 2016 3.110 3.280 2.850 2.890 9,039 +0.03(+1.05%)
Feb 08, 2016 3.000 3.100 2.600 2.860 18,847 -0.29(-9.21%)
Feb 05, 2016 3.130 3.400 3.108 3.150 11,754 -0.21(-6.35%)
Feb 04, 2016 3.710 3.710 3.270 3.364 6,910 -0.17(-4.71%)
Feb 03, 2016 3.450 3.600 3.020 3.530 16,018 +0.11(+3.22%)
Feb 02, 2016 3.738 3.738 3.420 3.420 11,567 -0.24(-6.56%)
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.