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 (%)
Jan 29, 2016 3.720 3.990 3.611 3.611 5,735 -0.12(-3.32%)
Jan 28, 2016 3.710 3.900 3.650 3.735 5,328 +0.10(+2.89%)
Jan 27, 2016 3.770 3.860 3.630 3.630 8,103 -0.12(-3.20%)
Jan 26, 2016 3.720 3.754 3.610 3.750 5,776 +0.12(+3.31%)
Jan 25, 2016 3.800 3.890 3.620 3.630 12,324 -0.01(-0.27%)
Jan 22, 2016 3.602 3.670 3.580 3.640 2,376 +0.07(+1.96%)
Jan 21, 2016 3.607 3.607 3.570 3.570 291 -0.08(-2.33%)
Jan 20, 2016 3.270 3.660 3.100 3.655 5,271 +0.30(+9.10%)
Jan 19, 2016 3.430 3.560 3.300 3.350 6,373 -0.08(-2.33%)
Jan 15, 2016 3.450 3.430 3.430 3.430 20,200 -0.03(-0.87%)
Jan 14, 2016 3.160 3.650 3.110 3.460 7,922 +0.14(+4.22%)
Jan 13, 2016 3.600 3.640 3.100 3.320 9,076 +0.05(+1.53%)
Jan 12, 2016 3.350 3.700 3.150 3.270 8,617 -0.19(-5.49%)
Jan 11, 2016 3.910 3.930 2.960 3.460 42,843 -0.15(-4.16%)
Jan 08, 2016 3.570 3.861 3.530 3.610 16,219 +0.03(+0.84%)
Jan 07, 2016 3.900 3.910 3.520 3.580 19,796 -0.08(-2.19%)
Jan 06, 2016 3.830 3.830 3.660 3.660 8,254 -0.17(-4.44%)
Jan 05, 2016 3.980 4.030 3.730 3.830 16,275 +0.06(+1.59%)
Jan 04, 2016 3.900 3.970 3.700 3.770 12,409 -0.20(-5.04%)
Dec 31, 2015 3.660 3.970 3.970 3.970 19,600 +0.31(+8.47%)
Dec 30, 2015 4.030 4.030 3.500 3.660 24,040 -0.08(-2.14%)
Dec 29, 2015 3.900 4.100 3.600 3.740 14,426 -0.06(-1.58%)
Dec 28, 2015 3.939 4.160 3.650 3.800 32,017 -0.30(-7.32%)
Dec 24, 2015 3.860 4.100 4.100 4.100 7,100 +0.12(+3.02%)
Dec 23, 2015 4.180 4.230 3.980 3.980 4,008 -0.21(-5.01%)
Dec 22, 2015 3.990 4.190 3.800 4.190 9,732 +0.40(+10.55%)
Dec 21, 2015 4.005 4.240 3.760 3.790 25,339 -0.19(-4.77%)
Dec 18, 2015 3.980 4.035 3.650 3.980 120,695 +0.32(+8.74%)
Dec 17, 2015 4.060 4.060 3.550 3.660 20,788 +0.05(+1.39%)
Dec 16, 2015 4.060 4.060 3.510 3.610 36,868 -0.10(-2.70%)
Dec 15, 2015 3.710 4.185 3.520 3.710 32,078 +0.01(+0.27%)
Dec 14, 2015 3.800 4.330 3.530 3.700 36,287 -0.17(-4.39%)
Dec 11, 2015 4.120 4.275 3.830 3.870 17,560 -0.05(-1.28%)
Dec 10, 2015 4.040 4.040 3.910 3.920 29,110 -0.16(-3.92%)
Dec 09, 2015 4.130 4.525 4.050 4.080 40,802 -0.13(-3.09%)
Dec 08, 2015 4.580 4.735 4.110 4.210 49,568 -0.49(-10.43%)
Dec 07, 2015 5.030 5.060 4.700 4.700 37,890 -0.40(-7.84%)
Dec 04, 2015 5.150 5.600 5.050 5.100 11,591 -0.10(-1.92%)
Dec 03, 2015 5.470 5.560 5.200 5.200 2,450 -0.23(-4.24%)
Dec 02, 2015 5.680 5.730 5.400 5.430 11,658 -0.18(-3.21%)
Dec 01, 2015 5.551 5.907 5.550 5.610 22,638 -0.04(-0.71%)
Nov 30, 2015 5.520 5.760 5.510 5.650 1,900 -0.17(-2.92%)
Nov 27, 2015 6.070 6.070 5.510 5.820 17,136 -0.26(-4.28%)
Nov 25, 2015 6.290 6.080 6.080 6.080 8,100 -0.14(-2.25%)
Nov 24, 2015 6.300 6.300 6.035 6.220 5,442 +0.17(+2.81%)
Nov 23, 2015 6.330 6.330 6.050 6.050 1,302 -0.21(-3.35%)
Nov 19, 2015 6.250 6.260 6.260 6.260 48 -0.08(-1.26%)
Nov 18, 2015 6.350 6.350 6.282 6.340 1,529 -0.07(-1.09%)
Nov 17, 2015 6.350 6.410 6.301 6.410 7,006 -0.13(-1.99%)
Nov 16, 2015 6.280 6.540 6.280 6.540 1,312 +0.09(+1.40%)
Nov 13, 2015 6.300 6.450 6.300 6.450 2,929 -0.05(-0.77%)
Nov 12, 2015 6.550 6.550 6.350 6.500 14,001 -0.09(-1.37%)
Nov 11, 2015 6.530 6.750 6.530 6.590 3,050 +0.05(+0.76%)
Nov 10, 2015 6.540 6.540 6.540 6.540 122 -0.05(-0.83%)
Nov 09, 2015 6.595 6.595 6.595 6.595 206 -0.07(-1.09%)
Nov 06, 2015 6.750 6.760 6.668 6.668 378 -0.08(-1.21%)
Nov 05, 2015 6.749 6.749 6.749 6.749 302 +0.15(+2.26%)
Nov 04, 2015 6.650 6.650 6.600 6.600 5,598 -0.12(-1.74%)
Nov 03, 2015 6.590 6.721 6.590 6.717 1,600 +0.15(+2.24%)
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.