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 (%)
Jul 31, 2018 1.400 1.430 1.380 1.420 38,756 +0.07(+5.19%)
Jul 30, 2018 1.430 1.470 1.350 1.350 20,829 -0.06(-4.26%)
Jul 27, 2018 1.410 1.460 1.400 1.410 22,700 -0.05(-3.42%)
Jul 26, 2018 1.410 1.460 1.400 1.460 9,343 +0.01(+0.69%)
Jul 25, 2018 1.440 1.470 1.410 1.450 19,991 +0.00(+0.00%)
Jul 24, 2018 1.450 1.470 1.427 1.450 14,614 -0.01(-0.68%)
Jul 23, 2018 1.450 1.470 1.320 1.460 18,063 +0.00(+0.00%)
Jul 20, 2018 1.500 1.500 1.460 1.460 4,806 -0.01(-0.68%)
Jul 19, 2018 1.530 1.530 1.470 1.470 45,749 +0.01(+0.68%)
Jul 18, 2018 1.500 1.530 1.460 1.460 3,739 -0.05(-3.31%)
Jul 17, 2018 1.480 1.530 1.480 1.510 10,446 +0.02(+1.34%)
Jul 16, 2018 1.470 1.557 1.453 1.490 13,299 +0.02(+1.36%)
Jul 13, 2018 1.460 1.640 1.430 1.470 49,925 -0.03(-1.80%)
Jul 12, 2018 1.480 1.560 1.480 1.497 17,648 +0.07(+4.69%)
Jul 11, 2018 1.420 1.470 1.420 1.430 5,801 -0.03(-2.05%)
Jul 10, 2018 1.490 1.510 1.460 1.460 3,554 -0.01(-0.68%)
Jul 09, 2018 1.480 1.583 1.470 1.470 57,260 -0.01(-0.68%)
Jul 06, 2018 1.470 1.500 1.460 1.480 25,977 +0.01(+0.68%)
Jul 05, 2018 1.461 1.507 1.440 1.470 32,320 +0.01(+0.68%)
Jul 03, 2018 1.460 1.460 1.460 0 +0.03(+2.10%)
Jul 02, 2018 1.436 1.450 1.370 1.430 24,782 -0.02(-1.38%)
Jun 29, 2018 1.472 1.490 1.410 1.450 51,342 +0.04(+2.84%)
Jun 28, 2018 1.350 1.490 1.350 1.410 53,878 +0.00(+0.00%)
Jun 27, 2018 1.600 1.600 1.400 1.410 53,686 -0.17(-10.76%)
Jun 26, 2018 1.582 1.600 1.521 1.580 25,147 +0.02(+1.22%)
Jun 25, 2018 1.610 1.700 1.561 1.561 66,485 -0.11(-6.47%)
Jun 22, 2018 1.600 1.669 1.540 1.669 82,022 +0.01(+0.54%)
Jun 21, 2018 1.900 1.920 1.610 1.660 135,116 -0.27(-13.99%)
Jun 20, 2018 1.940 2.332 1.900 1.930 569,598 +0.03(+1.58%)
Jun 19, 2018 1.710 1.970 1.665 1.900 297,962 +0.20(+11.76%)
Jun 18, 2018 1.620 1.700 1.610 1.700 111,519 +0.08(+5.26%)
Jun 15, 2018 1.590 1.590 1.615 32,171 +0.02(+1.57%)
Jun 14, 2018 1.561 1.675 1.561 1.590 32,239 -0.01(-0.63%)
Jun 13, 2018 1.590 1.620 1.562 1.600 25,037 +0.02(+1.27%)
Jun 12, 2018 1.560 1.615 1.550 1.580 20,697 +0.01(+0.63%)
Jun 11, 2018 1.670 1.670 1.560 1.570 9,048 +0.02(+1.30%)
Jun 08, 2018 1.550 1.620 1.550 1.550 32,758 +0.02(+1.31%)
Jun 07, 2018 1.660 1.670 1.510 1.530 45,251 -0.11(-6.71%)
Jun 06, 2018 1.650 1.720 1.611 1.640 65,455 +0.04(+2.50%)
Jun 05, 2018 1.480 1.660 1.471 1.600 57,780 +0.12(+8.11%)
Jun 04, 2018 1.500 1.520 1.460 1.480 38,852 +0.02(+1.37%)
Jun 01, 2018 1.430 1.500 1.430 1.460 36,362 +0.07(+5.04%)
May 31, 2018 1.393 1.480 1.347 1.390 42,098 -0.02(-1.42%)
May 30, 2018 1.430 1.560 1.340 1.410 39,275 +0.02(+1.44%)
May 29, 2018 1.350 1.420 1.342 1.390 11,619 +0.02(+1.46%)
May 25, 2018 1.370 1.370 1.370 0 -0.03(-2.14%)
May 24, 2018 1.332 1.430 1.300 1.400 26,981 +0.06(+4.48%)
May 23, 2018 1.350 1.470 1.321 1.340 182,942 +0.04(+3.08%)
May 22, 2018 1.300 1.418 1.280 1.300 61,420 -0.03(-2.26%)
May 21, 2018 1.420 1.429 1.310 1.330 55,081 -0.12(-8.28%)
May 18, 2018 1.410 1.540 1.410 1.450 22,812 +0.03(+2.11%)
May 17, 2018 1.430 1.460 1.387 1.420 10,798 -0.02(-1.39%)
May 16, 2018 1.530 1.600 1.410 1.440 25,092 -0.09(-5.88%)
May 15, 2018 1.430 1.720 1.400 1.530 330,712 +0.06(+4.08%)
May 14, 2018 1.480 1.500 1.361 1.470 21,176 -0.01(-0.68%)
May 11, 2018 1.499 1.500 1.450 1.480 21,121 +0.03(+2.07%)
May 10, 2018 1.500 1.500 1.430 1.450 10,826 -0.05(-3.33%)
May 09, 2018 1.420 1.560 1.411 1.500 62,733 +0.07(+4.90%)
May 08, 2018 1.430 1.430 1.390 1.430 22,879 +0.05(+3.62%)
May 07, 2018 1.370 1.446 1.340 1.380 32,445 +0.01(+0.73%)
May 04, 2018 1.310 1.372 1.310 1.370 18,857 +0.03(+2.24%)
May 03, 2018 1.300 1.360 1.212 1.340 21,509 +0.00(+0.00%)
May 02, 2018 1.350 1.350 1.300 1.340 46,183 +0.04(+3.08%)
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.