Canada markets open in 11 minutes

Aridis Pharmaceuticals, Inc. (ARDS)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.3100+0.1000 (+4.52%)
At close: 04:00PM EDT
2.3100 0.00 (0.00%)
Pre-Market: 08:33AM EDT
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 2022------
Aug 11, 20222.30002.35002.17002.31002.3100146,700
Aug 10, 20222.26002.29002.20002.21002.210079,700
Aug 09, 20222.20002.30002.16002.20002.200057,400
Aug 08, 20222.38002.39002.15002.29002.2900124,900
Aug 05, 20222.29002.36002.17002.24002.240096,200
Aug 04, 20222.05002.20002.05002.20002.200078,600
Aug 03, 20222.10002.11001.92002.03002.0300198,000
Aug 02, 20222.35002.37002.07002.18002.1800246,800
Aug 01, 20222.57002.77002.24002.32002.3200603,500
Jul 29, 20222.27002.50002.00002.47002.47001,491,200
Jul 28, 20221.51002.00001.50001.92001.92001,786,400
Jul 27, 20221.40001.50001.36001.40001.400062,400
Jul 26, 20221.20001.38001.15001.28001.280094,100
Jul 25, 20221.16001.16001.12001.15001.150030,400
Jul 22, 20221.14001.15001.10001.12001.120037,900
Jul 21, 20221.18001.22001.15001.15001.150025,900
Jul 20, 20221.17001.20001.14001.16001.160018,400
Jul 19, 20221.10001.20001.10001.14001.140015,600
Jul 18, 20221.11001.16001.10001.12001.120022,600
Jul 15, 20221.16001.16001.06001.10001.100028,700
Jul 14, 20221.17001.17001.06001.14001.140020,900
Jul 13, 20221.20001.21001.15001.18001.180015,700
Jul 12, 20221.23001.25001.13001.20001.200017,400
Jul 11, 20221.20001.27001.19001.26001.260017,100
Jul 08, 20221.19001.25001.19001.23001.230026,300
Jul 07, 20221.11001.22001.11001.18001.180013,700
Jul 06, 20221.07001.14001.06001.12001.120025,300
Jul 05, 20221.15001.15001.04001.10001.100023,400
Jul 01, 20221.13001.16001.10001.10001.100028,500
Jun 30, 20221.11001.11001.01001.10001.100051,200
Jun 29, 20221.17001.19001.11001.13001.130021,600
Jun 28, 20221.25001.33001.13001.17001.170048,300
Jun 27, 20221.30001.37001.21001.23001.230043,000
Jun 24, 20221.35001.40001.25001.25001.250056,600
Jun 23, 20221.38001.48001.31001.36001.360063,100
Jun 22, 20221.40001.44001.35001.38001.380026,700
Jun 21, 20221.41001.52001.40001.42001.420030,800
Jun 17, 20221.62001.67001.41001.41001.410092,300
Jun 16, 20221.40001.75001.37001.59001.5900266,400
Jun 15, 20221.41001.46001.36001.43001.430044,800
Jun 14, 20221.40001.46001.30001.41001.410061,600
Jun 13, 20221.45001.47001.35001.44001.4400110,600
Jun 10, 20221.12001.49001.12001.46001.4600349,400
Jun 09, 20221.13001.14001.11001.13001.130021,700
Jun 08, 20221.10001.13001.05001.09001.090031,300
Jun 07, 20221.08001.15001.06001.06001.060027,800
Jun 06, 20221.09001.10001.02001.06001.060020,100
Jun 03, 20221.07001.07001.01001.05001.050024,300
Jun 02, 20221.08001.08001.01001.04001.040021,000
Jun 01, 20221.08001.12001.06001.06001.060026,400
May 31, 20221.13001.19001.10001.15001.150071,400
May 27, 20221.09001.14001.02001.10001.100019,400
May 26, 20221.00001.08000.98001.06001.060045,400
May 25, 20220.99001.05000.95000.98000.980035,000
May 24, 20221.00001.06000.99001.01001.010022,700
May 23, 20221.03001.06001.00001.01001.010050,600
May 20, 20221.04001.11000.95001.07001.0700147,600
May 19, 20221.05001.07000.99001.02001.020062,000
May 18, 20221.20001.20001.04001.05001.050044,300
May 17, 20221.10001.29001.01001.25001.250073,100
May 16, 20220.94001.10000.94001.06001.060079,400
May 13, 20220.91000.95000.90000.93000.930028,300
May 12, 20220.92000.96000.88000.91000.910045,500
May 11, 20221.00001.06000.88000.92000.9200118,600
May 10, 20221.10001.10000.99000.99000.9900110,700
May 09, 20221.12001.15001.07001.09001.090058,300
May 06, 20221.16001.19001.13001.14001.140089,400
May 05, 20221.19001.26001.18001.18001.180032,900
May 04, 20221.18001.23001.18001.21001.210041,900
May 03, 20221.19001.23001.17001.20001.200024,800
May 02, 20221.21001.25001.18001.23001.230022,900
Apr 29, 20221.27001.30001.21001.25001.250047,400
Apr 28, 20221.28001.30001.20001.26001.260020,800
Apr 27, 20221.22001.25001.20001.24001.240019,100
Apr 26, 20221.25001.25001.18001.22001.220072,200
Apr 25, 20221.27001.31001.23001.28001.2800105,000
Apr 22, 20221.32001.41001.26001.32001.320090,000
Apr 21, 20221.35001.42001.28001.35001.350040,300
Apr 20, 20221.48001.48001.36001.37001.370033,900
Apr 19, 20221.35001.48001.35001.43001.430083,500
Apr 18, 20221.43001.43001.27001.28001.280061,300
Apr 14, 20221.39001.49001.39001.44001.440051,300
Apr 13, 20221.47001.47001.38001.41001.410024,900
Apr 12, 20221.38001.45001.34001.44001.440069,300
Apr 11, 20221.49001.49001.34001.43001.430034,500
Apr 08, 20221.51001.53001.47001.49001.490044,900
Apr 07, 20221.54001.57001.51001.54001.540017,100
Apr 06, 20221.59001.64001.52001.54001.540043,600
Apr 05, 20221.71001.71001.57001.59001.590056,500
Apr 04, 20221.76001.77001.61001.64001.640093,600
Apr 01, 20221.66001.75001.66001.70001.700035,300
Mar 31, 20221.80001.80001.71001.76001.760035,800
Mar 30, 20221.75001.88001.75001.80001.8000116,200
Mar 29, 20221.70001.82001.65001.78001.7800104,600
Mar 28, 20221.60001.73001.60001.72001.720041,800
Mar 25, 20221.79001.79001.58001.65001.6500121,300
Mar 24, 20221.75001.80001.69001.76001.760093,900
Mar 23, 20221.76001.76001.66001.69001.690095,700
Mar 22, 20221.62001.77001.57001.74001.7400223,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...