Canada Markets closed

Aridis Pharmaceuticals, Inc. (ARDS)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
0.90000.0000 (0.00%)
At close: 12:28PM EST
0.8900 -0.01 (-1.11%)
After hours: 04:03PM EST
Time Period:
Nov 27, 2021 - Nov 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20220.92000.93000.88000.90000.90002,400
Nov 23, 20220.89000.98000.85000.90000.900021,600
Nov 22, 20220.92000.95000.85000.91000.910031,800
Nov 21, 20220.80000.95000.79000.92000.920087,500
Nov 18, 20220.79000.92000.79000.84000.840029,000
Nov 17, 20220.93000.93000.80000.89000.890016,000
Nov 16, 20220.84000.93000.83000.86000.860035,000
Nov 15, 20220.92000.93000.80000.84000.8400103,400
Nov 14, 20220.80000.91000.80000.87000.870020,600
Nov 11, 20220.83000.86000.81000.83000.830047,500
Nov 10, 20220.80000.93000.80000.82000.820033,500
Nov 09, 20220.87000.94000.80000.81000.810070,800
Nov 08, 20220.94000.94000.87000.92000.920021,000
Nov 07, 20220.90000.97000.89000.92000.920015,000
Nov 04, 20220.96000.97000.86000.90000.900035,500
Nov 03, 20220.96000.98000.94000.98000.980020,600
Nov 02, 20220.97001.00000.96000.97000.970022,200
Nov 01, 20221.01001.05000.96000.99000.9900368,000
Oct 31, 20220.95001.07000.93001.04001.040090,500
Oct 28, 20220.98000.99000.92000.98000.980023,800
Oct 27, 20221.00001.00000.93001.00001.000034,200
Oct 26, 20221.00001.00000.89000.96000.960041,900
Oct 25, 20220.96001.00000.89000.99000.990075,400
Oct 24, 20220.99000.99000.90000.95000.950070,800
Oct 21, 20221.05001.05000.98001.00001.000026,900
Oct 20, 20221.02001.05000.97001.00001.000024,800
Oct 19, 20220.99001.02000.98001.00001.000018,100
Oct 18, 20220.98001.04000.98001.00001.000059,400
Oct 17, 20221.00001.00000.95000.98000.980018,600
Oct 14, 20220.98001.03000.96000.98000.980063,300
Oct 13, 20221.00001.08000.94001.01001.0100110,700
Oct 12, 20220.98001.04000.93000.94000.940071,100
Oct 11, 20221.02001.02000.95000.95000.950058,400
Oct 10, 20221.08001.08000.98000.98000.9800126,700
Oct 07, 20221.15001.15001.00001.00001.0000246,800
Oct 06, 20221.15001.24001.12001.14001.1400213,300
Oct 05, 20221.10001.20001.03001.15001.1500140,500
Oct 04, 20221.16001.31001.05001.11001.1100267,300
Oct 03, 20220.92001.11000.89001.11001.1100146,200
Sept 30, 20220.90000.95000.89000.93000.9300125,600
Sept 29, 20220.83000.94000.80000.90000.9000134,600
Sept 28, 20220.75000.97000.75000.84000.8400544,100
Sept 27, 20220.99001.11000.68000.73000.73003,652,800
Sept 26, 20221.20001.26000.83000.85000.8500641,900
Sept 23, 20221.14001.28001.13001.21001.210024,800
Sept 22, 20221.41001.50001.11001.23001.2300100,300
Sept 21, 20221.39001.57001.38001.47001.4700103,200
Sept 20, 20221.49001.50001.37001.44001.440043,200
Sept 19, 20221.66001.66001.42001.49001.490084,000
Sept 16, 20221.84001.85001.71001.71001.710039,100
Sept 15, 20221.74001.95001.74001.81001.810013,300
Sept 14, 20221.74001.80001.72001.74001.740020,800
Sept 13, 20221.86001.86001.64001.74001.740075,700
Sept 12, 20221.95002.00001.88001.90001.900036,100
Sept 09, 20221.76001.95001.69001.91001.910068,500
Sept 08, 20221.67001.77001.59001.76001.760023,400
Sept 07, 20221.52001.76001.47001.63001.630042,200
Sept 06, 20221.46001.53001.44001.46001.460028,400
Sept 02, 20221.51001.53001.44001.51001.510027,800
Sept 01, 20221.36001.57001.36001.44001.440045,000
Aug 31, 20221.49001.55001.44001.46001.460031,600
Aug 30, 20221.58001.61001.45001.55001.550072,900
Aug 29, 20221.53001.71001.53001.62001.620035,100
Aug 26, 20221.66001.66001.55001.62001.620038,300
Aug 25, 20221.51001.77001.51001.66001.660068,900
Aug 24, 20221.38001.51001.37001.49001.490064,300
Aug 23, 20221.36001.48001.34001.43001.430057,400
Aug 22, 20221.61001.70001.45001.50001.5000115,400
Aug 19, 20221.86001.86001.68001.77001.770058,600
Aug 18, 20221.80001.89001.80001.86001.860076,900
Aug 17, 20222.04002.05001.82001.83001.8300241,100
Aug 16, 20222.16002.16002.00002.04002.040079,700
Aug 15, 20222.31002.31002.10002.19002.1900150,100
Aug 12, 20222.34002.34002.27002.31002.310065,500
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, 20222.29002.36002.17002.24002.240097,200
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, 20222.27002.50002.00002.47002.47001,494,800
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, 20221.14001.15001.10001.12001.120038,900
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, 20221.16001.16001.06001.10001.100030,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...