STOCKS OPEN HIGHER AS VOLATILE FIRST QUARTER WRAPS UP

U.S. inflation data showed further cooling in the personal consumption expenditures index

Aridis Pharmaceuticals, Inc. (ARDS)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

0.3300

-0.0133

(-3.87%)

As of 10:25AM EDT. Market open.

Time Period:

Mar 31, 2022 - Mar 31, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 31, 2023	0.3390	0.3390	0.3300	0.3300	0.3300	80,315
Mar 30, 2023	0.3600	0.3700	0.3300	0.3400	0.3400	492,900
Mar 29, 2023	0.3800	0.4000	0.3600	0.3700	0.3700	301,600
Mar 28, 2023	0.3900	0.4000	0.3800	0.3900	0.3900	188,100
Mar 27, 2023	0.4000	0.4000	0.3600	0.3900	0.3900	264,800
Mar 24, 2023	0.4000	0.4100	0.3900	0.4000	0.4000	269,000
Mar 23, 2023	0.3600	0.4300	0.3600	0.4100	0.4100	591,600
Mar 22, 2023	0.3500	0.3800	0.3500	0.3600	0.3600	215,300
Mar 21, 2023	0.3700	0.3800	0.3500	0.3600	0.3600	339,300
Mar 20, 2023	0.3800	0.3900	0.3500	0.3700	0.3700	386,000
Mar 17, 2023	0.3700	0.4000	0.3600	0.3700	0.3700	723,400
Mar 16, 2023	0.4100	0.4100	0.3600	0.3800	0.3800	796,800
Mar 15, 2023	0.4000	0.4200	0.4000	0.4100	0.4100	1,212,600
Mar 14, 2023	0.5100	0.5100	0.3500	0.4200	0.4200	5,458,000
Mar 13, 2023	0.6300	0.6500	0.4800	0.5500	0.5500	30,714,700
Mar 10, 2023	0.4700	0.4900	0.4500	0.4600	0.4600	126,500
Mar 09, 2023	0.5100	0.5200	0.4500	0.4600	0.4600	288,200
Mar 08, 2023	0.5300	0.5500	0.5000	0.5300	0.5300	134,600
Mar 07, 2023	0.5300	0.5500	0.5100	0.5400	0.5400	103,000
Mar 06, 2023	0.5200	0.5400	0.5200	0.5300	0.5300	155,700
Mar 03, 2023	0.5100	0.5300	0.5000	0.5200	0.5200	172,900
Mar 02, 2023	0.5300	0.5300	0.4800	0.5200	0.5200	278,200
Mar 01, 2023	0.5600	0.5700	0.4900	0.5100	0.5100	438,600
Feb 28, 2023	0.5800	0.5800	0.5500	0.5600	0.5600	217,500
Feb 27, 2023	0.5800	0.6000	0.5700	0.5700	0.5700	90,200
Feb 24, 2023	0.5700	0.6000	0.5700	0.5900	0.5900	145,500
Feb 23, 2023	0.6300	0.6300	0.5800	0.6000	0.6000	216,800
Feb 22, 2023	0.6100	0.6100	0.6000	0.6100	0.6100	221,700
Feb 21, 2023	0.6300	0.6400	0.6000	0.6200	0.6200	183,800
Feb 17, 2023	0.5800	0.6000	0.5800	0.6000	0.6000	240,100
Feb 16, 2023	0.6100	0.6200	0.5700	0.5900	0.5900	193,000
Feb 15, 2023	0.5800	0.6200	0.5700	0.6200	0.6200	305,900
Feb 14, 2023	0.6100	0.6100	0.5700	0.5900	0.5900	300,000
Feb 13, 2023	0.6200	0.6200	0.5700	0.6000	0.6000	335,000
Feb 10, 2023	0.5700	0.6000	0.5700	0.6000	0.6000	370,800
Feb 09, 2023	0.6300	0.6300	0.5700	0.5700	0.5700	674,900
Feb 08, 2023	0.6400	0.6400	0.6000	0.6300	0.6300	429,800
Feb 07, 2023	0.6600	0.6600	0.6200	0.6400	0.6400	788,100
Feb 06, 2023	0.6700	0.6900	0.6400	0.6500	0.6500	785,500
Feb 03, 2023	0.6900	0.6900	0.6600	0.6900	0.6900	551,300
Feb 02, 2023	0.7200	0.7200	0.6500	0.6700	0.6700	986,500
Feb 01, 2023	0.6700	0.7100	0.6500	0.7000	0.7000	659,600
Jan 31, 2023	0.6800	0.6800	0.6300	0.6700	0.6700	1,144,500
Jan 30, 2023	0.6900	0.7000	0.6000	0.6800	0.6800	1,678,800
Jan 27, 2023	0.7600	0.7800	0.6400	0.7100	0.7100	3,124,400
Jan 26, 2023	0.9200	0.9400	0.7600	0.8000	0.8000	7,641,500
Jan 25, 2023	0.9600	1.3500	0.8500	1.2300	1.2300	18,792,100
Jan 24, 2023	1.2800	1.3400	0.5700	0.8400	0.8400	10,062,700
Jan 23, 2023	1.3400	1.4500	1.1500	1.1700	1.1700	2,898,100
Jan 20, 2023	1.2800	1.4200	1.0000	1.1800	1.1800	946,500
Jan 19, 2023	1.3100	1.3100	1.2000	1.2800	1.2800	121,700
Jan 18, 2023	1.3200	1.3700	1.2000	1.2500	1.2500	122,700
Jan 17, 2023	1.3000	1.3400	1.2500	1.3000	1.3000	216,900
Jan 13, 2023	1.3000	1.3400	1.1900	1.2700	1.2700	91,400
Jan 12, 2023	1.3500	1.3500	1.1500	1.2600	1.2600	190,400
Jan 11, 2023	1.3600	1.3600	1.3000	1.3500	1.3500	77,600
Jan 10, 2023	1.4100	1.4100	1.2000	1.3000	1.3000	109,500
Jan 09, 2023	1.3700	1.4100	1.2700	1.3300	1.3300	108,300
Jan 06, 2023	1.4600	1.4900	1.2500	1.3700	1.3700	126,400
Jan 05, 2023	1.5200	1.5400	1.3700	1.4100	1.4100	81,100
Jan 04, 2023	1.6000	1.6600	1.3500	1.4900	1.4900	207,700
Jan 03, 2023	1.2500	1.7500	1.1900	1.5000	1.5000	576,000
Dec 30, 2022	0.9300	1.1800	0.9300	1.1800	1.1800	144,200
Dec 29, 2022	0.8800	0.9300	0.8100	0.9300	0.9300	154,700
Dec 28, 2022	1.0000	1.0400	0.8100	0.8800	0.8800	428,600
Dec 27, 2022	1.0300	1.0500	0.9600	0.9800	0.9800	42,600
Dec 23, 2022	1.0400	1.0400	0.9700	1.0300	1.0300	41,600
Dec 22, 2022	1.0300	1.0500	0.9800	0.9900	0.9900	59,400
Dec 21, 2022	1.0500	1.0700	0.9500	1.0300	1.0300	179,800
Dec 20, 2022	1.0500	1.0500	1.0000	1.0100	1.0100	138,400
Dec 19, 2022	1.0200	1.0700	0.9900	1.0000	1.0000	147,700
Dec 16, 2022	1.0100	1.1000	0.9800	0.9800	0.9800	256,800
Dec 15, 2022	0.9000	1.0800	0.9000	1.0100	1.0100	98,900
Dec 14, 2022	1.0000	1.0900	0.9100	1.0000	1.0000	174,000
Dec 13, 2022	1.1000	1.1200	0.9700	1.0100	1.0100	158,400
Dec 12, 2022	1.0300	1.1000	0.9800	1.0400	1.0400	185,500
Dec 09, 2022	0.9900	1.0300	0.9500	0.9600	0.9600	207,500
Dec 08, 2022	0.9900	1.0800	0.9600	0.9900	0.9900	261,100
Dec 07, 2022	0.9000	1.0500	0.9000	0.9900	0.9900	110,000
Dec 06, 2022	1.0000	1.0000	0.8700	0.9100	0.9100	78,900
Dec 05, 2022	0.9500	1.0800	0.9400	0.9500	0.9500	203,800
Dec 02, 2022	0.9200	0.9800	0.9200	0.9500	0.9500	17,700
Dec 01, 2022	0.9400	0.9900	0.9400	0.9700	0.9700	67,200
Nov 30, 2022	0.8800	0.9800	0.8300	0.9100	0.9100	80,800
Nov 29, 2022	0.9300	0.9600	0.8100	0.9000	0.9000	45,600
Nov 28, 2022	0.9000	0.9800	0.9000	0.9500	0.9500	12,800
Nov 25, 2022	0.9200	0.9300	0.8800	0.9000	0.9000	2,400
Nov 23, 2022	0.8900	0.9800	0.8500	0.9000	0.9000	21,600
Nov 22, 2022	0.9200	0.9500	0.8500	0.9100	0.9100	31,800
Nov 21, 2022	0.8000	0.9500	0.7900	0.9200	0.9200	87,500
Nov 18, 2022	0.7900	0.9200	0.7900	0.8400	0.8400	29,000
Nov 17, 2022	0.9300	0.9300	0.8000	0.8900	0.8900	16,000
Nov 16, 2022	0.8400	0.9300	0.8300	0.8600	0.8600	35,000
Nov 15, 2022	0.9200	0.9300	0.8000	0.8400	0.8400	103,400
Nov 14, 2022	0.8000	0.9100	0.8000	0.8700	0.8700	20,600
Nov 11, 2022	0.8300	0.8600	0.8100	0.8300	0.8300	47,800
Nov 10, 2022	0.8000	0.9300	0.8000	0.8200	0.8200	33,500
Nov 09, 2022	0.8700	0.9400	0.8000	0.8100	0.8100	70,800
Nov 08, 2022	0.9400	0.9400	0.8700	0.9200	0.9200	21,000
Nov 07, 2022	0.9000	0.9700	0.8900	0.9200	0.9200	15,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,075.04+134.05(+0.67%)

S&P 5004,073.42+22.59(+0.56%)

DOW33,026.66+167.63(+0.51%)

CAD/USD0.7388-0.0008(-0.1108%)

CRUDE OIL75.15+0.78(+1.05%)

BTC-CAD38,537.40+114.25(+0.30%)

STOCKS OPEN HIGHER AS VOLATILE FIRST QUARTER WRAPS UP

Aridis Pharmaceuticals, Inc. (ARDS)

S&P/TSX
20,075.04
+134.05(+0.67%)

S&P 500
4,073.42
+22.59(+0.56%)

DOW
33,026.66
+167.63(+0.51%)

CAD/USD
0.7388
-0.0008(-0.1108%)

CRUDE OIL
75.15
+0.78(+1.05%)

BTC-CAD
38,537.40
+114.25(+0.30%)