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, 2018 1.390 1.390 1.390 0 -0.01(-0.71%)
Aug 30, 2018 1.370 1.400 1.330 1.400 13,900 +0.00(+0.00%)
Aug 29, 2018 1.400 1.410 1.360 1.400 15,977 +0.05(+3.70%)
Aug 28, 2018 1.380 1.460 1.350 1.350 15,478 -0.11(-7.53%)
Aug 27, 2018 1.400 1.619 1.300 1.460 94,276 +0.03(+2.10%)
Aug 24, 2018 1.360 1.500 1.340 1.430 15,800 +0.02(+1.42%)
Aug 23, 2018 1.320 1.420 1.310 1.410 10,196 +0.00(+0.00%)
Aug 22, 2018 1.340 1.422 1.310 1.410 7,482 +0.11(+8.46%)
Aug 21, 2018 1.340 1.430 1.300 1.300 7,345 -0.06(-4.76%)
Aug 20, 2018 1.310 1.391 1.280 1.365 29,656 +0.06(+5.00%)
Aug 17, 2018 1.300 1.380 1.290 1.300 6,000 +0.01(+0.78%)
Aug 16, 2018 1.300 1.308 1.280 1.290 16,349 -0.04(-3.01%)
Aug 15, 2018 1.350 1.375 1.270 1.330 25,007 -0.05(-3.62%)
Aug 14, 2018 1.360 1.419 1.360 1.380 4,653 +0.00(+0.00%)
Aug 13, 2018 1.400 1.400 1.360 1.380 11,058 -0.01(-0.36%)
Aug 10, 2018 1.360 1.400 1.360 1.385 11,800 -0.01(-1.07%)
Aug 09, 2018 1.380 1.430 1.380 1.400 10,116 +0.03(+2.19%)
Aug 08, 2018 1.510 1.510 1.350 1.370 17,858 -0.07(-5.17%)
Aug 07, 2018 1.381 1.480 1.380 1.445 15,408 +0.04(+3.19%)
Aug 06, 2018 1.400 1.400 1.370 1.400 5,502 +0.03(+2.19%)
Aug 03, 2018 1.420 1.420 1.350 1.370 14,600 -0.03(-2.14%)
Aug 02, 2018 1.450 1.453 1.400 1.400 15,970 -0.05(-3.51%)
Aug 01, 2018 1.393 1.500 1.393 1.451 17,198 +0.03(+2.18%)
Jul 31, 2018 1.400 1.430 1.380 1.420 38,756 +0.07(+5.19%)
Jul 30, 2018 1.430 1.470 1.350 1.350 20,829 -0.06(-4.26%)
Jul 27, 2018 1.410 1.460 1.400 1.410 22,700 -0.05(-3.42%)
Jul 26, 2018 1.410 1.460 1.400 1.460 9,343 +0.01(+0.69%)
Jul 25, 2018 1.440 1.470 1.410 1.450 19,991 +0.00(+0.00%)
Jul 24, 2018 1.450 1.470 1.427 1.450 14,614 -0.01(-0.68%)
Jul 23, 2018 1.450 1.470 1.320 1.460 18,063 +0.00(+0.00%)
Jul 20, 2018 1.500 1.500 1.460 1.460 4,806 -0.01(-0.68%)
Jul 19, 2018 1.530 1.530 1.470 1.470 45,749 +0.01(+0.68%)
Jul 18, 2018 1.500 1.530 1.460 1.460 3,739 -0.05(-3.31%)
Jul 17, 2018 1.480 1.530 1.480 1.510 10,446 +0.02(+1.34%)
Jul 16, 2018 1.470 1.557 1.453 1.490 13,299 +0.02(+1.36%)
Jul 13, 2018 1.460 1.640 1.430 1.470 49,925 -0.03(-1.80%)
Jul 12, 2018 1.480 1.560 1.480 1.497 17,648 +0.07(+4.69%)
Jul 11, 2018 1.420 1.470 1.420 1.430 5,801 -0.03(-2.05%)
Jul 10, 2018 1.490 1.510 1.460 1.460 3,554 -0.01(-0.68%)
Jul 09, 2018 1.480 1.583 1.470 1.470 57,260 -0.01(-0.68%)
Jul 06, 2018 1.470 1.500 1.460 1.480 25,977 +0.01(+0.68%)
Jul 05, 2018 1.461 1.507 1.440 1.470 32,320 +0.01(+0.68%)
Jul 03, 2018 1.460 1.460 1.460 0 +0.03(+2.10%)
Jul 02, 2018 1.436 1.450 1.370 1.430 24,782 -0.02(-1.38%)
Jun 29, 2018 1.472 1.490 1.410 1.450 51,342 +0.04(+2.84%)
Jun 28, 2018 1.350 1.490 1.350 1.410 53,878 +0.00(+0.00%)
Jun 27, 2018 1.600 1.600 1.400 1.410 53,686 -0.17(-10.76%)
Jun 26, 2018 1.582 1.600 1.521 1.580 25,147 +0.02(+1.22%)
Jun 25, 2018 1.610 1.700 1.561 1.561 66,485 -0.11(-6.47%)
Jun 22, 2018 1.600 1.669 1.540 1.669 82,022 +0.01(+0.54%)
Jun 21, 2018 1.900 1.920 1.610 1.660 135,116 -0.27(-13.99%)
Jun 20, 2018 1.940 2.332 1.900 1.930 569,598 +0.03(+1.58%)
Jun 19, 2018 1.710 1.970 1.665 1.900 297,962 +0.20(+11.76%)
Jun 18, 2018 1.620 1.700 1.610 1.700 111,519 +0.08(+5.26%)
Jun 15, 2018 1.590 1.590 1.615 32,171 +0.02(+1.57%)
Jun 14, 2018 1.561 1.675 1.561 1.590 32,239 -0.01(-0.63%)
Jun 13, 2018 1.590 1.620 1.562 1.600 25,037 +0.02(+1.27%)
Jun 12, 2018 1.560 1.615 1.550 1.580 20,697 +0.01(+0.63%)
Jun 11, 2018 1.670 1.670 1.560 1.570 9,048 +0.02(+1.30%)
Jun 08, 2018 1.550 1.620 1.550 1.550 32,758 +0.02(+1.31%)
Jun 07, 2018 1.660 1.670 1.510 1.530 45,251 -0.11(-6.71%)
Jun 06, 2018 1.650 1.720 1.611 1.640 65,455 +0.04(+2.50%)
Jun 05, 2018 1.480 1.660 1.471 1.600 57,780 +0.12(+8.11%)
Jun 04, 2018 1.500 1.520 1.460 1.480 38,852 +0.02(+1.37%)
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.