Canada markets closed

Aridis Pharmaceuticals, Inc. (ARDS)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0635-0.0010 (-1.55%)
At close: 03:30PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 20240.06200.06350.05600.06350.0635148,984
Apr 22, 20240.06240.06690.06000.06450.064541,349
Apr 19, 20240.06100.06690.06000.06000.0600113,915
Apr 18, 20240.06250.06330.06000.06150.0615407,922
Apr 17, 20240.07000.07200.06460.06600.066027,515
Apr 16, 20240.07650.07650.06740.07050.070519,512
Apr 15, 20240.07290.07400.06800.07000.0700101,210
Apr 12, 20240.06940.07290.06670.07170.071737,003
Apr 11, 20240.07250.07680.06600.07350.0735163,046
Apr 10, 20240.06700.07700.06600.07690.0769135,586
Apr 09, 20240.07100.07800.06710.06720.067269,150
Apr 08, 20240.06900.07690.06750.06800.068044,173
Apr 05, 20240.07200.07800.06640.07650.076548,915
Apr 04, 20240.07990.07990.07150.07150.0715109,471
Apr 03, 20240.07280.07800.07150.07160.071628,087
Apr 02, 20240.07150.07700.07150.07300.073010,153
Apr 01, 20240.07800.07800.07150.07150.071557,203
Mar 28, 20240.07150.07800.07150.07800.078018,884
Mar 27, 20240.07180.07470.07150.07470.074735,280
Mar 26, 20240.07800.07800.07160.07410.07415,811
Mar 25, 20240.07210.07790.07210.07790.077943,293
Mar 22, 20240.07350.07800.07200.07800.078016,538
Mar 21, 20240.07400.07400.07300.07400.074089,623
Mar 20, 20240.07700.07700.07300.07300.073031,336
Mar 19, 20240.07500.07990.07230.07990.079947,709
Mar 18, 20240.07510.07900.07400.07500.0750154,027
Mar 15, 20240.08500.08500.07510.08000.080083,514
Mar 14, 20240.08000.08400.07510.08400.0840102,209
Mar 13, 20240.07210.07800.07210.07680.076829,354
Mar 12, 20240.07310.08000.07160.08000.080035,870
Mar 11, 20240.07800.08100.07310.07800.078013,191
Mar 08, 20240.08000.08000.07400.07800.078010,585
Mar 07, 20240.07500.07720.07150.07630.0763218,651
Mar 06, 20240.07500.07800.07160.07500.0750186,592
Mar 05, 20240.07250.07500.07150.07200.072072,936
Mar 04, 20240.07250.07700.07100.07250.072548,632
Mar 01, 20240.07700.07700.07400.07400.07402,866
Feb 29, 20240.07800.07800.07400.07720.077242,058
Feb 28, 20240.07200.07700.07200.07700.077037,418
Feb 27, 20240.07100.07500.07100.07500.075038,662
Feb 26, 20240.07200.07500.07100.07100.071076,962
Feb 23, 20240.07600.07800.07200.07500.0750249,797
Feb 22, 20240.07200.07800.07200.07790.0779157,589
Feb 21, 20240.07700.07700.07100.07450.074590,952
Feb 20, 20240.07700.07700.07000.07700.077029,768
Feb 16, 20240.07700.07700.07000.07010.070156,585
Feb 15, 20240.07010.07700.07000.07360.073629,120
Feb 14, 20240.07220.07560.07020.07370.073757,705
Feb 13, 20240.07350.07350.06990.07350.073567,513
Feb 12, 20240.07340.07340.06980.06990.069989,735
Feb 09, 20240.07200.07360.07000.07000.070028,066
Feb 08, 20240.07050.07500.07000.07160.071647,772
Feb 07, 20240.07800.07800.07000.07040.070475,536
Feb 06, 20240.07010.07920.07000.07800.078014,984
Feb 05, 20240.07170.07920.06980.07060.0706469,764
Feb 02, 20240.07200.07910.07160.07910.079151,687
Feb 01, 20240.07500.07930.07000.07170.071794,397
Jan 31, 20240.07000.08290.07000.07020.0702133,668
Jan 30, 20240.07300.08800.06900.06900.0690813,580
Jan 29, 20240.07490.07700.06850.06900.069073,582
Jan 26, 20240.06720.08400.06720.07550.075540,251
Jan 25, 20240.06720.07100.06720.06720.067253,210
Jan 24, 20240.07520.08000.06800.06800.0680477,978
Jan 23, 20240.07300.08900.07300.07750.077527,319
Jan 22, 20240.08750.09300.07100.08950.0895546,563
Jan 19, 20240.08790.08790.07330.08470.084712,566
Jan 18, 20240.07650.08800.07300.08060.080651,257
Jan 17, 20240.07300.08900.07300.07310.073159,761
Jan 16, 20240.06900.08900.06900.07300.073034,217
Jan 12, 20240.07000.08200.06660.07480.074884,244
Jan 11, 20240.06930.08000.06660.06660.0666221,418
Jan 10, 20240.07490.07490.06930.06930.069340,613
Jan 09, 20240.07990.07990.06920.07500.075043,417
Jan 08, 20240.06670.07980.06660.07980.079823,992
Jan 05, 20240.06660.07600.06660.06670.066773,952
Jan 04, 20240.06650.07600.06650.07200.072075,640
Jan 03, 20240.06410.07000.06300.07000.0700214,003
Jan 02, 20240.06700.07010.06400.06410.0641334,603
Dec 29, 20230.06800.07400.06600.07010.0701345,662
Dec 28, 20230.06700.07390.06600.06800.0680132,490
Dec 27, 20230.06750.07700.06700.06990.0699250,365
Dec 26, 20230.06600.07250.06600.06800.0680315,492
Dec 22, 20230.06700.07200.06600.06890.0689258,044
Dec 21, 20230.06350.07400.06350.07050.0705163,703
Dec 20, 20230.07000.07420.06710.06710.067197,953
Dec 19, 20230.06300.07280.06300.07000.070048,125
Dec 18, 20230.08450.08450.06500.07160.071663,485
Dec 15, 20230.06420.07700.06000.06260.0626135,347
Dec 14, 20230.06500.07800.06000.06010.0601165,834
Dec 13, 20230.06360.07800.06360.06600.0660154,846
Dec 12, 20230.08000.08000.06000.06500.0650485,204
Dec 11, 20230.07200.08100.07200.07300.073082,724
Dec 08, 20230.08300.08910.07200.07310.0731216,812
Dec 07, 20230.07410.08350.07410.07410.0741125,042
Dec 06, 20230.09000.09200.07300.07300.0730220,076
Dec 05, 20230.07850.08740.07850.08000.080038,323
Dec 04, 20230.07350.09400.07350.08000.0800245,449
Dec 01, 20230.08170.08790.07500.08700.087098,921
Nov 30, 20230.07620.08790.07350.08100.0810210,855
Nov 29, 20230.07220.08800.07220.07930.0793104,102
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...