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 (%)
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%)
Nov 02, 2015 6.760 6.760 6.550 6.570 4,386 +0.04(+0.61%)
Oct 30, 2015 6.800 6.800 6.530 6.530 4,177 -0.21(-3.12%)
Oct 29, 2015 6.550 6.740 6.500 6.740 1,717 +0.20(+3.10%)
Oct 28, 2015 6.670 6.670 6.537 6.537 7,818 -0.23(-3.44%)
Oct 27, 2015 6.970 6.970 6.770 6.770 370 -0.22(-3.15%)
Oct 26, 2015 6.620 6.990 6.620 6.990 739 +0.23(+3.36%)
Oct 23, 2015 6.750 6.763 6.750 6.763 735 -0.19(-2.70%)
Oct 22, 2015 6.950 6.950 6.950 6.950 363 +0.09(+1.29%)
Oct 21, 2015 6.410 7.000 6.410 6.862 2,515 -0.05(-0.76%)
Oct 20, 2015 6.900 6.914 6.900 6.914 1,101 +0.10(+1.53%)
Oct 19, 2015 6.900 7.000 6.810 6.810 3,012 -0.23(-3.27%)
Oct 16, 2015 6.900 7.050 6.900 7.040 3,512 -0.03(-0.42%)
Oct 15, 2015 6.700 7.250 6.610 7.070 5,302 +0.00(+0.00%)
Oct 14, 2015 7.070 7.070 7.070 7.070 378 +0.67(+10.47%)
Oct 13, 2015 7.036 7.150 6.400 6.400 4,977 -0.60(-8.57%)
Oct 12, 2015 7.000 7.120 7.000 7.000 3,358 -0.01(-0.17%)
Oct 09, 2015 7.010 7.010 7.000 7.012 1,074 -0.09(-1.24%)
Oct 08, 2015 7.160 7.240 7.000 7.100 4,162 +0.15(+2.16%)
Oct 07, 2015 7.000 7.260 6.950 6.950 7,550 -0.27(-3.74%)
Oct 06, 2015 7.020 7.260 6.990 7.220 3,470 +0.08(+1.12%)
Oct 05, 2015 7.250 7.250 7.000 7.140 4,706 -0.05(-0.69%)
Oct 02, 2015 7.100 7.190 7.100 7.190 500 +0.09(+1.27%)
Oct 01, 2015 6.940 7.100 6.940 7.100 257 -0.10(-1.39%)
Sep 30, 2015 7.200 7.300 6.760 7.200 8,385 -0.09(-1.21%)
Sep 29, 2015 7.220 7.288 7.200 7.288 1,707 +0.08(+1.09%)
Sep 28, 2015 7.400 7.400 7.280 7.210 3,859 -0.29(-3.87%)
Sep 25, 2015 7.460 7.650 7.400 7.500 8,319 +0.03(+0.40%)
Sep 24, 2015 7.420 7.590 7.420 7.470 507 -0.08(-1.06%)
Sep 23, 2015 7.590 7.826 7.460 7.550 4,522 +0.06(+0.80%)
Sep 22, 2015 7.400 7.490 7.370 7.490 1,706 +0.07(+0.94%)
Sep 21, 2015 7.305 7.900 7.305 7.420 3,436 +0.22(+3.06%)
Sep 18, 2015 7.475 7.730 7.200 7.200 19,479 -0.31(-4.13%)
Sep 17, 2015 7.320 7.560 7.320 7.510 4,056 +0.11(+1.49%)
Sep 16, 2015 7.450 7.450 7.265 7.400 2,129 -0.05(-0.67%)
Sep 15, 2015 7.190 7.670 7.190 7.450 1,514 +0.10(+1.36%)
Sep 14, 2015 7.001 7.380 7.001 7.350 3,436 -0.01(-0.14%)
Sep 11, 2015 7.350 7.360 7.310 7.360 1,930 +0.08(+1.10%)
Sep 10, 2015 7.420 7.420 7.150 7.280 11,199 -0.14(-1.89%)
Sep 09, 2015 7.390 7.420 7.180 7.420 1,504 +0.12(+1.64%)
Sep 08, 2015 7.330 7.450 7.140 7.300 1,659 +0.10(+1.39%)
Sep 04, 2015 7.170 7.200 7.200 7.200 400 +0.16(+2.27%)
Sep 02, 2015 7.000 7.040 7.040 7.040 149 +0.17(+2.47%)
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.