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 (%)
Feb 28, 2018 1.180 1.180 1.130 1.130 68,497 -0.04(-3.42%)
Feb 27, 2018 1.240 1.240 1.150 1.170 97,167 -0.06(-4.88%)
Feb 26, 2018 1.300 1.300 1.230 1.230 128,849 -0.08(-6.11%)
Feb 23, 2018 1.200 1.339 1.180 1.310 351,147 +0.10(+8.26%)
Feb 22, 2018 1.210 1.220 1.160 1.210 50,558 +0.00(+0.00%)
Feb 21, 2018 1.160 1.210 1.150 1.210 59,052 +0.04(+3.42%)
Feb 20, 2018 1.270 1.289 1.150 1.170 210,720 -0.13(-10.00%)
Feb 16, 2018 1.300 1.300 1.300 0 +0.03(+2.36%)
Feb 15, 2018 1.440 1.440 1.220 1.270 198,189 -0.16(-11.19%)
Feb 14, 2018 1.350 1.439 1.340 1.430 76,059 +0.07(+5.15%)
Feb 13, 2018 1.310 1.380 1.310 1.360 111,063 +0.02(+1.49%)
Feb 12, 2018 1.170 1.440 1.126 1.340 346,928 +0.23(+20.73%)
Feb 09, 2018 1.210 1.210 1.070 1.110 152,511 -0.11(-9.02%)
Feb 08, 2018 1.290 1.350 1.170 1.220 141,746 -0.08(-6.15%)
Feb 07, 2018 1.260 1.350 1.210 1.300 184,306 +0.04(+3.17%)
Feb 06, 2018 1.200 1.300 1.180 1.260 117,392 +0.06(+5.00%)
Feb 05, 2018 1.270 1.270 1.160 1.200 260,011 -0.08(-6.61%)
Feb 02, 2018 1.320 1.370 1.261 1.285 156,633 -0.05(-3.38%)
Feb 01, 2018 1.370 1.373 1.300 1.330 235,473 -0.05(-3.62%)
Jan 31, 2018 1.530 1.530 1.360 1.380 316,821 -0.12(-8.00%)
Jan 30, 2018 1.530 1.580 1.450 1.500 477,761 -0.09(-5.66%)
Jan 29, 2018 1.490 1.890 1.450 1.590 1,928,529 -0.65(-29.02%)
Jan 26, 2018 2.250 2.370 2.201 2.240 369,533 -0.07(-3.03%)
Jan 25, 2018 2.240 2.430 2.170 2.310 625,681 +0.08(+3.59%)
Jan 24, 2018 2.150 2.260 2.131 2.230 337,982 +0.09(+4.21%)
Jan 23, 2018 2.450 2.450 2.125 2.140 511,870 -0.28(-11.57%)
Jan 22, 2018 2.340 2.570 2.300 2.420 987,305 +0.13(+5.68%)
Jan 19, 2018 2.120 2.373 2.030 2.290 1,009,817 +0.17(+8.02%)
Jan 18, 2018 2.030 2.210 2.000 2.120 616,646 +0.09(+4.43%)
Jan 17, 2018 2.050 2.130 2.010 2.030 323,338 -0.03(-1.46%)
Jan 16, 2018 2.200 2.220 2.000 2.060 1,024,175 -0.20(-8.85%)
Jan 12, 2018 2.260 2.260 2.260 0 -1.16(-33.92%)
Jan 10, 2018 3.420 3.420 3.420 313,087 -0.28(-7.57%)
Jan 09, 2018 5.450 5.450 3.350 3.700 3,061,022 -2.28(-38.13%)
Jan 08, 2018 6.100 6.240 5.850 5.980 432,324 -0.06(-0.99%)
Jan 05, 2018 6.220 6.390 5.980 6.040 287,028 -0.07(-1.15%)
Jan 04, 2018 6.150 6.600 6.110 6.110 377,909 +0.03(+0.49%)
Jan 03, 2018 6.710 6.880 6.080 6.080 387,348 -0.43(-6.61%)
Jan 02, 2018 7.170 7.200 5.614 6.510 586,406 -0.19(-2.84%)
Dec 29, 2017 6.700 6.700 6.700 0 -0.35(-4.96%)
Dec 28, 2017 6.110 7.090 6.090 7.050 351,839 +0.99(+16.34%)
Dec 27, 2017 5.580 6.090 5.580 6.060 179,718 +0.47(+8.41%)
Dec 26, 2017 5.330 5.689 5.330 5.590 103,239 +0.26(+4.88%)
Dec 22, 2017 5.470 5.490 5.138 5.330 100,135 -0.11(-2.02%)
Dec 21, 2017 5.270 5.560 5.195 5.440 120,380 +0.18(+3.42%)
Dec 20, 2017 5.140 5.360 5.020 5.260 86,474 +0.14(+2.73%)
Dec 19, 2017 5.200 5.413 5.100 5.120 64,222 -0.06(-1.16%)
Dec 18, 2017 5.350 5.470 5.110 5.180 101,484 -0.19(-3.54%)
Dec 15, 2017 5.750 5.750 5.220 5.370 207,462 -0.45(-7.73%)
Dec 14, 2017 5.480 5.940 5.480 5.820 287,397 +0.29(+5.24%)
Dec 13, 2017 5.050 5.540 4.850 5.530 271,251 +0.53(+10.60%)
Dec 12, 2017 4.770 5.200 4.750 5.000 216,703 +0.32(+6.84%)
Dec 11, 2017 4.350 4.750 4.210 4.680 158,019 +0.35(+8.06%)
Dec 08, 2017 4.240 4.440 4.173 4.331 92,925 +0.15(+3.61%)
Dec 07, 2017 4.070 4.340 3.950 4.180 86,632 +0.16(+3.98%)
Dec 06, 2017 4.350 4.400 4.120 4.020 115,537 -0.35(-8.01%)
Dec 05, 2017 4.350 4.500 4.300 4.370 113,054 +0.07(+1.63%)
Dec 04, 2017 4.280 4.619 4.170 4.300 188,482 +0.03(+0.70%)
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.