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 (%)
Dec 29, 2017 6.700 6.700 6.700 0 -0.35(-4.96%)
Dec 28, 2017 6.110 7.090 6.090 7.050 351,839 +0.99(+16.34%)
Dec 27, 2017 5.580 6.090 5.580 6.060 179,718 +0.47(+8.41%)
Dec 26, 2017 5.330 5.689 5.330 5.590 103,239 +0.26(+4.88%)
Dec 22, 2017 5.470 5.490 5.138 5.330 100,135 -0.11(-2.02%)
Dec 21, 2017 5.270 5.560 5.195 5.440 120,380 +0.18(+3.42%)
Dec 20, 2017 5.140 5.360 5.020 5.260 86,474 +0.14(+2.73%)
Dec 19, 2017 5.200 5.413 5.100 5.120 64,222 -0.06(-1.16%)
Dec 18, 2017 5.350 5.470 5.110 5.180 101,484 -0.19(-3.54%)
Dec 15, 2017 5.750 5.750 5.220 5.370 207,462 -0.45(-7.73%)
Dec 14, 2017 5.480 5.940 5.480 5.820 287,397 +0.29(+5.24%)
Dec 13, 2017 5.050 5.540 4.850 5.530 271,251 +0.53(+10.60%)
Dec 12, 2017 4.770 5.200 4.750 5.000 216,703 +0.32(+6.84%)
Dec 11, 2017 4.350 4.750 4.210 4.680 158,019 +0.35(+8.06%)
Dec 08, 2017 4.240 4.440 4.173 4.331 92,925 +0.15(+3.61%)
Dec 07, 2017 4.070 4.340 3.950 4.180 86,632 +0.16(+3.98%)
Dec 06, 2017 4.350 4.400 4.120 4.020 115,537 -0.35(-8.01%)
Dec 05, 2017 4.350 4.500 4.300 4.370 113,054 +0.07(+1.63%)
Dec 04, 2017 4.280 4.619 4.170 4.300 188,482 +0.03(+0.70%)
Dec 01, 2017 4.300 4.649 4.120 4.270 398,111 +0.01(+0.23%)
Nov 30, 2017 3.600 5.000 3.600 4.260 2,079,656 +0.76(+21.71%)
Nov 29, 2017 3.630 3.720 3.500 3.500 127,201 -0.10(-2.78%)
Nov 28, 2017 3.610 3.700 3.550 3.600 73,857 +0.04(+1.12%)
Nov 27, 2017 3.620 3.642 3.530 3.560 67,035 -0.06(-1.66%)
Nov 24, 2017 3.550 3.660 3.550 3.620 43,123 +0.08(+2.26%)
Nov 22, 2017 3.440 3.563 3.340 3.540 50,240 +0.12(+3.36%)
Nov 21, 2017 3.550 3.715 3.390 3.425 209,180 -0.12(-3.25%)
Nov 20, 2017 3.560 3.640 3.500 3.540 80,827 -0.03(-0.84%)
Nov 17, 2017 3.450 3.730 3.450 3.570 76,329 +0.27(+8.18%)
Nov 16, 2017 3.740 3.800 3.300 3.300 111,865 -0.39(-10.57%)
Nov 15, 2017 3.750 3.750 3.541 3.690 73,893 -0.04(-1.07%)
Nov 14, 2017 3.650 3.814 3.530 3.730 81,456 +0.01(+0.27%)
Nov 13, 2017 3.560 3.740 3.510 3.720 101,102 +0.12(+3.33%)
Nov 10, 2017 3.480 3.640 3.470 3.600 72,600 +0.07(+1.98%)
Nov 09, 2017 3.500 3.550 3.400 3.530 69,768 +0.03(+0.86%)
Nov 08, 2017 3.550 3.779 3.500 3.500 109,555 -0.21(-5.66%)
Nov 07, 2017 3.330 3.890 3.330 3.710 146,920 +0.35(+10.42%)
Nov 06, 2017 3.470 3.530 3.350 3.360 98,281 -0.25(-6.93%)
Nov 03, 2017 3.670 3.700 3.450 3.610 177,451 -0.14(-3.73%)
Nov 02, 2017 4.020 4.100 3.700 3.750 194,127 -0.34(-8.31%)
Nov 01, 2017 4.160 4.180 4.000 4.090 59,631 -0.08(-1.92%)
Oct 31, 2017 4.160 4.220 4.100 4.170 53,572 -0.03(-0.71%)
Oct 30, 2017 4.220 4.260 3.980 4.200 57,392 -0.08(-1.87%)
Oct 27, 2017 4.170 4.400 3.950 4.280 155,962 -0.02(-0.47%)
Oct 26, 2017 3.990 4.440 3.950 4.300 185,543 +0.28(+6.97%)
Oct 25, 2017 4.170 4.204 3.840 4.020 345,700 -0.25(-5.85%)
Oct 24, 2017 4.510 4.600 4.215 4.270 190,371 -0.27(-5.95%)
Oct 23, 2017 4.850 4.980 4.420 4.540 221,597 -0.39(-7.91%)
Oct 20, 2017 5.180 5.279 4.895 4.930 179,230 -0.34(-6.45%)
Oct 19, 2017 5.250 5.520 5.110 5.270 192,259 -0.18(-3.30%)
Oct 18, 2017 5.190 5.680 5.156 5.450 341,180 +0.30(+5.83%)
Oct 17, 2017 4.740 5.290 4.700 5.150 252,524 +0.34(+7.07%)
Oct 16, 2017 5.000 5.260 4.700 4.810 335,461 -0.30(-5.87%)
Oct 13, 2017 4.690 5.300 4.480 5.110 478,375 +0.42(+8.96%)
Oct 12, 2017 4.440 4.910 4.300 4.690 343,347 +0.13(+2.85%)
Oct 11, 2017 4.420 4.990 4.400 4.560 404,734 +0.17(+3.87%)
Oct 10, 2017 3.720 4.430 3.720 4.390 518,368 +0.69(+18.65%)
Oct 09, 2017 3.730 3.761 3.610 3.700 83,767 +0.02(+0.54%)
Oct 06, 2017 3.770 3.810 3.550 3.680 162,578 -0.13(-3.41%)
Oct 05, 2017 3.880 3.940 3.521 3.810 366,570 -0.07(-1.80%)
Oct 04, 2017 4.040 4.140 3.853 3.880 224,135 -0.15(-3.72%)
Oct 03, 2017 4.010 4.030 3.600 4.030 388,470 -0.07(-1.71%)
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.