Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aridis Pharmaceuticals Inc (NQ: ARDS )

0.3101 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jul 18, 2023 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 (%)
Dec 31, 2021 2.250 2.480 2.160 2.330 1,425,673 +0.01(+0.43%)
Dec 30, 2021 2.190 2.440 2.080 2.320 3,862,455 +0.30(+14.85%)
Dec 29, 2021 2.120 2.150 2.000 2.020 582,431 -0.17(-7.76%)
Dec 28, 2021 2.510 2.510 2.080 2.190 1,391,240 -0.35(-13.78%)
Dec 27, 2021 2.770 2.790 2.475 2.540 1,466,549 -0.10(-3.79%)
Dec 23, 2021 2.900 2.970 2.550 2.640 1,914,998 -0.28(-9.59%)
Dec 22, 2021 2.610 2.990 2.510 2.920 4,514,285 +0.14(+5.04%)
Dec 21, 2021 4.070 4.340 2.640 2.780 43,610,984 +0.24(+9.45%)
Dec 20, 2021 2.110 2.780 2.050 2.540 246,563 +0.38(+17.59%)
Dec 17, 2021 1.970 2.230 1.950 2.160 80,682 +0.16(+8.00%)
Dec 16, 2021 2.170 2.380 1.890 2.000 102,478 -0.18(-8.26%)
Dec 15, 2021 2.070 2.240 1.920 2.180 83,232 +0.08(+3.81%)
Dec 14, 2021 2.268 2.268 2.050 2.100 11,586 -0.12(-5.41%)
Dec 13, 2021 2.260 2.360 2.200 2.220 15,320 -0.07(-3.06%)
Dec 10, 2021 2.270 2.370 2.220 2.290 16,141 +0.05(+2.23%)
Dec 09, 2021 2.440 2.500 2.240 2.240 82,165 -0.15(-6.28%)
Dec 08, 2021 2.390 2.520 2.305 2.390 23,634 -0.03(-1.24%)
Dec 07, 2021 2.210 2.570 2.210 2.420 79,775 +0.18(+8.04%)
Dec 06, 2021 1.920 2.280 1.920 2.240 50,350 +0.17(+8.21%)
Dec 03, 2021 2.110 2.120 1.923 2.070 49,161 -0.07(-3.27%)
Dec 02, 2021 2.120 2.300 2.010 2.140 47,010 -0.03(-1.38%)
Dec 01, 2021 2.250 2.360 2.170 2.170 38,513 -0.09(-3.98%)
Nov 30, 2021 2.350 2.640 2.227 2.260 155,813 -0.07(-3.00%)
Nov 29, 2021 2.380 2.380 2.256 2.330 47,083 -0.06(-2.51%)
Nov 26, 2021 2.270 2.486 2.270 2.390 70,717 +0.08(+3.46%)
Nov 24, 2021 2.150 2.320 2.150 2.310 26,310 +0.13(+5.96%)
Nov 23, 2021 2.300 2.307 2.180 2.180 43,715 -0.12(-5.22%)
Nov 22, 2021 2.440 2.450 2.210 2.300 37,316 -0.05(-2.13%)
Nov 19, 2021 2.330 2.400 2.310 2.350 29,306 +0.03(+1.29%)
Nov 18, 2021 2.510 2.320 2.320 2.320 45,063 -0.21(-8.30%)
Nov 17, 2021 2.820 2.820 2.350 2.530 61,766 -0.26(-9.32%)
Nov 16, 2021 2.750 2.929 2.740 2.790 44,142 +0.00(+0.00%)
Nov 15, 2021 2.900 2.900 2.757 2.790 15,308 -0.11(-3.79%)
Nov 12, 2021 2.940 2.940 2.710 2.900 21,213 +0.02(+0.69%)
Nov 11, 2021 2.820 3.000 2.750 2.880 23,882 +0.12(+4.35%)
Nov 10, 2021 2.970 2.760 57,825 -0.11(-3.83%)
Nov 09, 2021 3.101 3.101 2.860 2.870 38,650 -0.23(-7.42%)
Nov 08, 2021 3.240 3.240 3.060 3.100 38,033 -0.13(-4.02%)
Nov 05, 2021 3.410 3.434 3.160 3.230 46,741 -0.22(-6.38%)
Nov 04, 2021 3.470 3.530 3.400 3.450 23,495 -0.03(-0.86%)
Nov 03, 2021 3.460 3.540 3.425 3.480 18,285 -0.01(-0.29%)
Nov 02, 2021 3.540 3.590 3.400 3.490 30,071 -0.01(-0.29%)
Nov 01, 2021 3.450 3.571 3.420 3.500 68,239 +0.00(+0.00%)
Oct 29, 2021 3.460 3.600 3.460 3.500 6,793 -0.08(-2.23%)
Oct 28, 2021 3.490 3.584 3.431 3.580 21,425 +0.13(+3.77%)
Oct 27, 2021 3.240 3.600 3.190 3.450 58,537 +0.03(+0.88%)
Oct 26, 2021 3.350 3.420 3.420 22,019 +0.07(+2.09%)
Oct 25, 2021 3.340 3.370 3.150 3.350 30,032 +0.06(+1.82%)
Oct 22, 2021 3.320 3.400 3.140 3.290 32,687 -0.06(-1.79%)
Oct 21, 2021 3.400 3.430 3.300 3.350 14,037 -0.04(-1.06%)
Oct 20, 2021 3.560 3.560 3.320 3.386 21,412 -0.15(-4.35%)
Oct 19, 2021 3.390 3.630 3.370 3.540 27,611 +0.05(+1.43%)
Oct 18, 2021 3.640 3.640 3.280 3.490 26,513 -0.03(-0.85%)
Oct 15, 2021 3.620 3.630 3.500 3.520 10,174 -0.13(-3.56%)
Oct 14, 2021 3.580 3.790 3.520 3.650 19,364 +0.04(+1.11%)
Oct 13, 2021 3.580 3.640 3.580 3.610 5,060 -0.03(-0.82%)
Oct 12, 2021 3.650 3.690 3.500 3.640 24,567 +0.13(+3.70%)
Oct 11, 2021 3.450 3.532 3.404 3.510 16,006 +0.11(+3.24%)
Oct 08, 2021 3.400 3.530 3.400 3.400 16,893 +0.00(+0.00%)
Oct 07, 2021 3.400 3.560 3.400 3.400 15,791 -0.03(-0.87%)
Oct 06, 2021 3.300 3.460 3.300 3.430 44,274 +0.08(+2.39%)
Oct 05, 2021 3.450 3.470 3.240 3.350 25,241 -0.13(-3.74%)
Oct 04, 2021 3.560 3.570 3.450 3.480 24,247 -0.12(-3.33%)
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.