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 (%)
Aug 31, 2015 6.820 7.000 6.780 6.780 3,555 -0.21(-3.00%)
Aug 28, 2015 6.750 6.990 6.750 6.990 673 +0.16(+2.30%)
Aug 26, 2015 6.950 6.833 6.833 6.833 700 -0.14(-1.97%)
Aug 25, 2015 6.930 6.970 6.900 6.970 879 +0.06(+0.87%)
Aug 24, 2015 6.999 6.999 6.900 6.910 663 -0.11(-1.57%)
Aug 21, 2015 7.080 7.150 7.000 7.020 5,314 -0.15(-2.09%)
Aug 20, 2015 7.380 7.380 6.820 7.170 6,396 -0.20(-2.71%)
Aug 19, 2015 7.400 7.440 7.360 7.370 1,935 +0.00(+0.07%)
Aug 18, 2015 7.360 7.365 7.360 7.365 1,000 +0.04(+0.61%)
Aug 17, 2015 7.400 7.400 7.320 7.320 1,208 -0.03(-0.41%)
Aug 14, 2015 7.350 7.350 7.350 7.350 336 -0.02(-0.33%)
Aug 13, 2015 7.490 7.490 7.360 7.374 1,351 +0.16(+2.20%)
Aug 12, 2015 7.220 7.400 7.210 7.215 1,008 -0.18(-2.49%)
Aug 10, 2015 7.700 7.400 7.400 7.400 30 -0.15(-1.99%)
Aug 07, 2015 7.680 7.680 7.501 7.550 2,108 +0.12(+1.62%)
Aug 06, 2015 7.650 7.680 7.430 7.430 1,048 -0.24(-3.13%)
Aug 05, 2015 7.400 7.670 7.400 7.670 665 +0.11(+1.46%)
Aug 04, 2015 7.640 7.650 7.501 7.560 2,730 +0.15(+2.02%)
Aug 03, 2015 7.450 7.450 7.410 7.410 923 -0.10(-1.33%)
Jul 31, 2015 7.420 7.650 7.400 7.510 3,538 +0.08(+1.08%)
Jul 30, 2015 7.410 7.430 7.410 7.430 230 -0.21(-2.75%)
Jul 29, 2015 7.290 7.640 7.260 7.640 9,147 +0.21(+2.83%)
Jul 28, 2015 7.500 7.500 7.430 7.430 4,721 +0.24(+3.34%)
Jul 27, 2015 7.220 7.490 7.080 7.190 4,603 -0.20(-2.71%)
Jul 24, 2015 7.400 7.400 7.390 7.390 1,722 -0.11(-1.47%)
Jul 23, 2015 7.500 7.500 7.500 7.500 1,456 -0.10(-1.32%)
Jul 22, 2015 7.690 7.690 7.500 7.600 4,828 +0.07(+0.93%)
Jul 21, 2015 7.400 7.600 7.400 7.530 3,000 +0.13(+1.76%)
Jul 20, 2015 7.500 7.530 7.400 7.400 3,667 -0.09(-1.20%)
Jul 17, 2015 7.390 7.500 7.390 7.490 3,727 +0.13(+1.77%)
Jul 16, 2015 7.450 7.500 7.360 7.360 1,369 -0.01(-0.14%)
Jul 15, 2015 7.191 7.560 7.150 7.370 12,680 -0.02(-0.27%)
Jul 14, 2015 7.390 7.400 7.247 7.390 4,684 +0.14(+1.93%)
Jul 13, 2015 7.290 7.470 6.530 7.250 5,331 +0.13(+1.83%)
Jul 10, 2015 7.110 7.320 7.080 7.120 4,910 +0.05(+0.71%)
Jul 09, 2015 7.200 7.200 7.070 7.070 922 -0.10(-1.39%)
Jul 08, 2015 7.260 7.260 7.150 7.170 1,700 -0.18(-2.45%)
Jul 07, 2015 7.260 7.450 7.210 7.350 3,416 -0.12(-1.61%)
Jul 06, 2015 7.440 7.530 7.250 7.470 3,824 +0.07(+0.95%)
Jul 02, 2015 7.340 7.400 7.400 7.400 3,200 -0.20(-2.63%)
Jul 01, 2015 7.600 7.600 7.600 7.600 126 +0.22(+2.98%)
Jun 30, 2015 7.130 7.520 7.110 7.380 4,133 -0.02(-0.27%)
Jun 29, 2015 7.250 7.500 7.100 7.400 4,616 +0.13(+1.79%)
Jun 26, 2015 7.238 7.500 7.010 7.270 7,436 -0.04(-0.55%)
Jun 25, 2015 7.320 7.420 7.250 7.310 2,656 +0.04(+0.55%)
Jun 24, 2015 7.360 7.510 7.210 7.270 3,530 -0.09(-1.22%)
Jun 23, 2015 7.500 7.500 7.360 7.360 2,208 -0.09(-1.21%)
Jun 22, 2015 7.500 7.500 7.400 7.450 3,540 +0.01(+0.13%)
Jun 19, 2015 7.400 7.580 7.400 7.440 1,275 +0.03(+0.40%)
Jun 18, 2015 7.430 7.790 7.400 7.410 2,345 +0.00(+0.00%)
Jun 17, 2015 7.380 7.589 7.380 7.410 8,118 +0.03(+0.41%)
Jun 16, 2015 7.500 7.565 7.000 7.380 11,191 -0.29(-3.78%)
Jun 15, 2015 7.400 7.685 7.000 7.670 2,880 +0.27(+3.65%)
Jun 12, 2015 7.490 7.490 7.400 7.400 1,407 +0.00(+0.00%)
Jun 11, 2015 7.650 7.662 7.200 7.400 11,085 +0.06(+0.82%)
Jun 10, 2015 7.320 7.589 7.200 7.340 4,642 +0.01(+0.14%)
Jun 09, 2015 7.095 7.880 7.025 7.330 28,197 +0.38(+5.47%)
Jun 08, 2015 6.690 7.150 6.690 6.950 8,111 +0.38(+5.78%)
Jun 05, 2015 6.650 6.652 6.560 6.570 6,617 +0.00(+0.03%)
Jun 03, 2015 6.540 6.568 6.568 6.568 74 +0.02(+0.32%)
Jun 02, 2015 6.520 6.547 6.520 6.547 529 -0.01(-0.19%)
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.