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 (%)
Jun 30, 2017 1.377 1.389 1.300 1.310 11,305 -0.07(-4.81%)
Jun 29, 2017 1.400 1.420 1.376 1.376 17,081 -0.08(-5.74%)
Jun 28, 2017 1.340 1.490 1.340 1.460 28,615 +0.12(+8.96%)
Jun 27, 2017 1.270 1.500 1.270 1.340 44,719 +0.02(+1.51%)
Jun 26, 2017 1.430 1.500 1.310 1.320 65,225 -0.12(-8.33%)
Jun 23, 2017 1.507 1.570 1.400 1.440 25,812 -0.07(-4.64%)
Jun 22, 2017 1.580 1.580 1.510 1.510 1,317 -0.03(-1.95%)
Jun 21, 2017 1.599 1.599 1.500 1.540 22,413 +0.02(+1.32%)
Jun 20, 2017 1.540 1.550 1.460 1.520 12,440 +0.01(+0.66%)
Jun 19, 2017 1.540 1.577 1.420 1.510 22,182 -0.01(-0.66%)
Jun 16, 2017 1.490 1.550 1.430 1.520 7,123 +0.02(+1.33%)
Jun 15, 2017 1.480 1.500 1.440 1.500 9,016 +0.05(+3.45%)
Jun 14, 2017 1.520 1.520 1.420 1.450 4,115 -0.04(-2.68%)
Jun 13, 2017 1.450 1.490 1.450 1.490 25,796 +0.04(+2.76%)
Jun 12, 2017 1.470 1.499 1.450 1.450 16,368 +0.04(+2.84%)
Jun 09, 2017 1.450 1.512 1.400 1.410 29,079 -0.01(-0.70%)
Jun 08, 2017 1.460 1.486 1.410 1.420 21,156 +0.02(+1.43%)
Jun 07, 2017 1.420 1.460 1.400 1.400 48,685 -0.05(-3.45%)
Jun 06, 2017 1.530 1.530 1.370 1.450 26,095 -0.03(-2.03%)
Jun 05, 2017 1.480 1.628 1.410 1.480 59,322 +0.00(+0.19%)
Jun 02, 2017 1.410 1.600 1.340 1.477 111,609 +0.09(+6.27%)
Jun 01, 2017 1.420 1.650 1.331 1.390 115,657 -0.03(-2.02%)
May 31, 2017 1.313 1.419 1.313 1.419 74,183 +0.05(+3.55%)
May 30, 2017 1.450 1.450 1.342 1.370 28,666 -0.02(-1.71%)
May 26, 2017 1.350 1.440 1.250 1.394 63,701 +0.10(+8.05%)
May 25, 2017 1.350 1.350 1.250 1.290 35,566 -0.03(-2.27%)
May 24, 2017 1.270 1.450 1.210 1.320 87,539 +0.01(+0.77%)
May 23, 2017 1.370 1.370 1.262 1.310 33,321 -0.04(-2.97%)
May 22, 2017 1.300 1.350 1.220 1.350 52,600 +0.10(+8.00%)
May 19, 2017 1.200 1.339 1.150 1.250 120,444 +0.00(+0.00%)
May 18, 2017 1.000 1.480 1.000 1.250 804,116 +0.29(+29.53%)
May 17, 2017 0.7808 1.020 0.7800 0.9650 615,499 +0.17(+20.64%)
May 16, 2017 0.8100 0.8699 0.7999 0.7999 10,119 -0.10(-11.12%)
May 15, 2017 0.9000 0.9400 0.8000 0.9000 35,395 +0.00(+0.22%)
May 12, 2017 0.9600 0.9600 0.8000 0.8980 106,139 -0.00(-0.22%)
May 11, 2017 0.9890 0.9890 0.8501 0.9000 40,072 -0.04(-4.26%)
May 10, 2017 0.9900 0.9900 0.9400 0.9400 13,879 -0.05(-5.05%)
May 09, 2017 1.030 1.030 0.9500 0.9900 55,977 +0.00(+0.00%)
May 08, 2017 1.020 1.055 0.9611 0.9900 70,122 -0.07(-6.60%)
May 05, 2017 1.041 1.080 1.010 1.060 42,580 -0.02(-1.85%)
May 04, 2017 1.170 1.170 1.070 1.080 99,273 -0.10(-8.47%)
May 03, 2017 1.210 1.210 1.160 1.180 18,065 -0.01(-0.85%)
May 02, 2017 1.220 1.220 1.160 1.190 6,938 -0.05(-4.02%)
May 01, 2017 1.200 1.240 1.150 1.240 58,205 +0.07(+5.97%)
Apr 28, 2017 1.200 1.320 1.160 1.170 122,149 -0.04(-3.31%)
Apr 27, 2017 1.267 1.267 1.210 1.210 13,054 -0.08(-6.20%)
Apr 26, 2017 1.233 1.430 1.230 1.290 22,241 +0.02(+1.57%)
Apr 25, 2017 1.270 1.280 1.230 1.270 22,153 -0.02(-1.55%)
Apr 24, 2017 1.420 1.420 1.230 1.290 44,790 -0.05(-3.73%)
Apr 21, 2017 1.380 1.391 1.330 1.340 8,536 -0.05(-3.60%)
Apr 20, 2017 1.430 1.430 1.340 1.390 21,945 +0.04(+2.96%)
Apr 19, 2017 1.350 1.407 1.340 1.350 33,529 +0.00(+0.00%)
Apr 18, 2017 1.480 1.480 1.350 1.350 108,061 -0.09(-6.35%)
Apr 17, 2017 1.480 1.518 1.410 1.442 58,477 -0.07(-4.54%)
Apr 13, 2017 1.510 1.530 1.450 1.510 24,943 -0.02(-1.52%)
Apr 12, 2017 1.560 1.571 1.533 1.533 6,192 -0.03(-1.71%)
Apr 11, 2017 1.610 1.610 1.540 1.560 15,242 -0.03(-1.89%)
Apr 10, 2017 1.640 1.640 1.514 1.590 20,809 +0.00(+0.00%)
Apr 07, 2017 1.530 1.605 1.480 1.590 13,598 +0.10(+6.71%)
Apr 06, 2017 1.484 1.547 1.484 1.490 5,315 +0.04(+2.76%)
Apr 05, 2017 1.540 1.540 1.400 1.450 88,263 -0.06(-3.97%)
Apr 04, 2017 1.520 1.549 1.500 1.510 25,243 -0.01(-0.66%)
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.