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, 2016 4.687 4.741 4.650 4.650 639 +0.00(+0.00%)
Aug 30, 2016 4.727 4.727 4.650 4.650 1,076 -0.08(-1.73%)
Aug 29, 2016 4.732 4.732 4.732 4.732 401 +0.04(+0.92%)
Aug 26, 2016 4.670 4.800 4.670 4.689 4,540 -0.05(-1.08%)
Aug 25, 2016 4.676 4.740 4.676 4.740 371 +0.18(+4.05%)
Aug 24, 2016 4.650 4.650 4.556 4.556 2,156 -0.14(-3.07%)
Aug 23, 2016 4.700 4.700 4.700 4.700 427 -0.09(-1.88%)
Aug 22, 2016 4.790 4.790 4.790 4.790 1,387 +0.14(+3.01%)
Aug 19, 2016 4.650 4.650 4.650 4.650 245 +0.00(+0.00%)
Aug 18, 2016 4.800 4.800 4.650 4.650 9,321 -0.02(-0.43%)
Aug 17, 2016 4.660 4.800 4.650 4.670 42,851 +0.02(+0.43%)
Aug 16, 2016 4.750 4.750 4.575 4.650 36,612 -0.14(-2.90%)
Aug 15, 2016 4.829 4.829 4.785 4.789 9,325 +0.06(+1.25%)
Aug 12, 2016 4.703 4.770 4.703 4.730 1,362 -0.05(-1.04%)
Aug 11, 2016 4.660 4.780 4.650 4.780 2,249 +0.15(+3.24%)
Aug 10, 2016 4.734 4.734 4.600 4.630 3,676 -0.16(-3.34%)
Aug 09, 2016 4.770 4.799 4.701 4.790 6,065 +0.09(+1.91%)
Aug 08, 2016 4.556 4.770 4.556 4.700 2,031 +0.00(+0.00%)
Aug 05, 2016 4.500 4.710 4.500 4.700 3,477 +0.00(+0.00%)
Aug 04, 2016 4.700 4.700 4.700 4.700 189 -0.01(-0.30%)
Aug 03, 2016 4.600 4.714 4.600 4.714 235 +0.06(+1.38%)
Aug 02, 2016 4.730 4.780 4.650 4.650 5,496 -0.02(-0.43%)
Aug 01, 2016 4.660 4.880 4.570 4.670 6,490 +0.00(+0.00%)
Jul 29, 2016 4.430 4.670 4.410 4.670 957 -0.02(-0.43%)
Jul 28, 2016 4.702 4.702 4.690 4.690 1,313 -0.14(-2.90%)
Jul 27, 2016 4.838 4.840 4.820 4.830 1,501 +0.13(+2.72%)
Jul 26, 2016 4.702 4.702 4.702 4.702 262 -0.12(-2.41%)
Jul 25, 2016 4.818 4.818 4.818 4.818 154 +0.11(+2.27%)
Jul 22, 2016 4.711 4.711 4.711 4.711 1,980 -0.00(-0.00%)
Jul 21, 2016 4.830 4.830 4.711 4.711 3,657 +0.01(+0.24%)
Jul 20, 2016 4.600 4.890 4.600 4.700 14,280 +0.10(+2.17%)
Jul 19, 2016 4.534 4.625 4.534 4.600 7,537 +0.05(+1.10%)
Jul 18, 2016 4.500 4.570 4.450 4.550 6,805 +0.05(+1.11%)
Jul 15, 2016 4.520 4.550 4.416 4.500 3,890 -0.08(-1.73%)
Jul 14, 2016 4.500 4.579 4.500 4.579 2,719 -0.02(-0.35%)
Jul 13, 2016 4.456 4.595 4.456 4.595 6,577 +0.07(+1.61%)
Jul 12, 2016 4.510 4.522 4.510 4.522 522 -0.08(-1.69%)
Jul 11, 2016 4.450 4.600 4.450 4.600 1,352 +0.17(+3.84%)
Jul 08, 2016 4.400 4.430 4.400 4.430 1,243 +0.03(+0.68%)
Jul 07, 2016 4.420 4.420 4.400 4.400 1,591 -0.08(-1.90%)
Jul 05, 2016 4.420 4.485 4.400 4.485 4,201 +0.08(+1.93%)
Jul 01, 2016 4.490 4.400 4.400 4.400 6,400 +0.03(+0.69%)
Jun 30, 2016 4.500 4.500 4.370 4.370 1,371 -0.14(-3.05%)
Jun 29, 2016 4.500 4.508 4.400 4.508 2,851 +0.06(+1.29%)
Jun 28, 2016 4.550 4.550 4.450 4.450 7,919 +0.00(+0.00%)
Jun 27, 2016 4.350 4.570 4.300 4.450 10,366 +0.07(+1.60%)
Jun 24, 2016 4.410 4.539 4.340 4.380 14,942 +0.04(+0.92%)
Jun 23, 2016 4.540 4.550 4.340 4.340 2,764 -0.11(-2.47%)
Jun 22, 2016 4.450 4.450 4.450 4.450 480 -0.04(-1.00%)
Jun 21, 2016 4.400 4.500 4.320 4.495 3,494 +0.04(+1.01%)
Jun 20, 2016 4.510 4.510 4.400 4.450 2,180 +0.10(+2.30%)
Jun 17, 2016 4.578 4.578 4.350 4.350 2,643 -0.15(-3.33%)
Jun 16, 2016 4.500 4.500 4.390 4.500 4,403 +0.03(+0.67%)
Jun 15, 2016 4.660 4.660 4.300 4.470 3,720 -0.03(-0.67%)
Jun 14, 2016 4.790 4.790 4.450 4.500 16,308 +0.02(+0.45%)
Jun 13, 2016 4.577 4.577 4.430 4.480 10,765 -0.02(-0.44%)
Jun 10, 2016 4.440 4.503 4.400 4.500 12,837 +0.02(+0.45%)
Jun 09, 2016 4.560 4.645 4.450 4.480 9,594 -0.08(-1.75%)
Jun 08, 2016 4.500 4.602 4.500 4.560 3,341 +0.02(+0.44%)
Jun 07, 2016 4.500 4.600 4.370 4.540 2,008 +0.09(+2.02%)
Jun 06, 2016 4.350 4.565 4.319 4.450 5,355 +0.12(+2.77%)
Jun 03, 2016 4.368 4.440 4.330 4.330 4,967 -0.03(-0.69%)
Jun 02, 2016 4.370 4.450 4.340 4.360 1,690 -0.04(-0.91%)
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.