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 30, 2015 6.740 6.970 6.740 6.770 1,200 +0.00(+0.06%)
Apr 29, 2015 6.910 6.911 6.766 6.766 2,405 -0.22(-3.20%)
Apr 28, 2015 7.230 7.230 6.970 6.990 2,011 +0.07(+1.01%)
Apr 27, 2015 7.170 7.260 6.920 6.920 2,768 -0.26(-3.69%)
Apr 24, 2015 7.070 7.364 7.021 7.185 12,013 +0.21(+2.94%)
Apr 23, 2015 6.700 7.000 6.700 6.980 6,810 +0.31(+4.65%)
Apr 22, 2015 6.700 6.823 6.605 6.670 2,974 -0.06(-0.86%)
Apr 21, 2015 6.860 6.860 6.660 6.728 1,511 +0.01(+0.12%)
Apr 20, 2015 6.750 6.780 6.700 6.720 6,064 +0.07(+1.05%)
Apr 17, 2015 6.650 6.650 6.650 6.650 1,200 -0.02(-0.30%)
Apr 16, 2015 6.650 6.670 6.650 6.670 692 -0.11(-1.58%)
Apr 15, 2015 6.660 6.777 6.660 6.777 504 +0.04(+0.55%)
Apr 14, 2015 6.670 6.740 6.670 6.740 2,008 +0.05(+0.75%)
Apr 13, 2015 6.660 6.740 6.660 6.690 1,984 -0.09(-1.33%)
Apr 10, 2015 6.746 6.780 6.690 6.780 3,250 -0.07(-1.01%)
Apr 08, 2015 6.950 6.849 6.849 6.849 55 -0.00(-0.01%)
Apr 07, 2015 6.840 6.860 6.730 6.850 5,558 +0.11(+1.63%)
Apr 06, 2015 6.860 6.970 6.340 6.740 8,669 -0.12(-1.75%)
Apr 02, 2015 6.700 6.860 6.860 6.860 7,400 +0.22(+3.31%)
Apr 01, 2015 6.760 6.760 6.600 6.640 3,740 +0.32(+5.06%)
Mar 31, 2015 6.300 6.430 6.300 6.320 4,004 +0.06(+0.96%)
Mar 30, 2015 6.230 6.319 6.200 6.260 4,963 -0.09(-1.42%)
Mar 27, 2015 6.560 6.560 6.170 6.350 79,605 -0.18(-2.76%)
Mar 26, 2015 6.820 7.060 6.510 6.530 30,333 -0.36(-5.22%)
Mar 25, 2015 7.140 7.140 6.810 6.890 62,173 -0.20(-2.82%)
Mar 24, 2015 7.000 7.140 7.000 7.090 2,007 +0.06(+0.85%)
Mar 23, 2015 7.219 7.219 7.020 7.030 54,212 -0.10(-1.40%)
Mar 20, 2015 7.390 7.390 7.130 7.130 2,447 +0.07(+0.99%)
Mar 19, 2015 7.240 7.325 7.050 7.060 16,799 -0.21(-2.89%)
Mar 18, 2015 7.440 7.440 7.260 7.270 2,932 +0.08(+1.11%)
Mar 17, 2015 7.200 7.200 7.100 7.190 4,855 +0.06(+0.84%)
Mar 16, 2015 7.120 7.243 7.120 7.130 913 -0.06(-0.83%)
Mar 13, 2015 7.190 7.250 7.130 7.190 4,295 -0.05(-0.69%)
Mar 12, 2015 7.250 7.250 7.190 7.240 4,187 -0.02(-0.28%)
Mar 11, 2015 7.440 7.440 7.251 7.260 1,875 +0.03(+0.41%)
Mar 10, 2015 7.320 7.460 7.230 7.230 3,005 -0.07(-0.96%)
Mar 09, 2015 7.310 7.370 7.300 7.300 5,553 -0.03(-0.41%)
Mar 06, 2015 7.360 7.400 7.310 7.330 4,137 -0.14(-1.87%)
Mar 05, 2015 7.520 7.620 7.350 7.470 2,852 +0.00(+0.00%)
Mar 04, 2015 7.310 7.470 7.310 7.470 2,471 +0.12(+1.63%)
Mar 03, 2015 7.290 7.350 7.290 7.350 1,723 -0.05(-0.68%)
Mar 02, 2015 7.480 7.480 7.400 7.400 13,615 -0.05(-0.61%)
Feb 27, 2015 7.400 7.460 7.400 7.446 3,411 +0.04(+0.48%)
Feb 26, 2015 7.410 7.625 7.400 7.410 4,409 -0.08(-1.07%)
Feb 25, 2015 7.645 7.650 7.420 7.490 17,430 +0.09(+1.22%)
Feb 24, 2015 7.410 7.450 7.400 7.400 2,170 -0.10(-1.33%)
Feb 23, 2015 7.469 7.500 7.200 7.500 7,801 +0.24(+3.29%)
Feb 20, 2015 7.470 7.500 7.261 7.261 860 +0.01(+0.14%)
Feb 19, 2015 7.560 7.560 7.150 7.251 8,129 -0.29(-3.83%)
Feb 18, 2015 7.540 7.540 7.540 7.540 150 +0.13(+1.75%)
Feb 17, 2015 7.540 7.540 7.400 7.410 7,349 -0.25(-3.26%)
Feb 13, 2015 7.490 7.660 7.660 7.660 38,600 +0.23(+3.10%)
Feb 12, 2015 7.418 7.510 7.346 7.430 1,450 -0.07(-0.93%)
Feb 11, 2015 7.400 7.500 6.905 7.500 18,191 +0.09(+1.21%)
Feb 10, 2015 7.420 7.500 7.410 7.410 2,304 -0.09(-1.20%)
Feb 09, 2015 7.570 7.570 7.420 7.500 4,117 -0.06(-0.79%)
Feb 06, 2015 7.510 7.590 7.420 7.560 8,754 +0.07(+0.88%)
Feb 05, 2015 7.401 7.494 7.400 7.494 1,117 +0.00(+0.05%)
Feb 04, 2015 7.455 7.490 7.450 7.490 4,639 +0.04(+0.54%)
Feb 03, 2015 7.550 7.589 7.450 7.450 801 +0.00(+0.00%)
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.