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 (%)
May 31, 2019 8.700 8.700 8.700 8.700 300 -0.75(-7.94%)
May 30, 2019 9.450 9.450 9.450 209 +0.00(+0.00%)
May 29, 2019 9.450 9.450 9.450 9.450 647 +0.25(+2.72%)
May 28, 2019 9.700 9.700 9.200 9.200 543 -0.12(-1.29%)
May 24, 2019 9.410 9.410 9.320 9.320 1,300 +0.05(+0.51%)
May 23, 2019 9.273 9.273 9.273 9.273 220 +0.23(+2.58%)
May 21, 2019 9.040 9.040 9.040 0 -0.36(-3.83%)
May 20, 2019 9.400 9.400 9.400 9.400 252 +0.00(+0.00%)
May 17, 2019 9.400 9.400 9.400 37 +0.00(+0.00%)
May 16, 2019 9.300 9.800 9.300 9.400 4,154 +0.00(+0.00%)
May 15, 2019 10.17 10.17 9.400 9.400 553 -0.36(-3.69%)
May 14, 2019 9.760 9.760 9.760 9.760 302 +0.19(+1.99%)
May 13, 2019 9.500 9.900 9.500 9.570 951 +0.36(+3.91%)
May 10, 2019 9.234 9.234 9.210 9.210 300 +0.01(+0.11%)
May 09, 2019 9.590 9.590 9.200 9.200 848 -0.90(-8.91%)
May 08, 2019 9.230 10.10 9.230 10.10 935 +0.32(+3.27%)
May 07, 2019 9.630 9.780 9.600 9.780 1,439 +0.17(+1.80%)
May 06, 2019 8.804 10.20 8.804 9.607 5,043 -0.05(-0.55%)
May 03, 2019 10.10 10.10 9.661 9.661 500 -0.63(-6.12%)
May 02, 2019 8.985 10.37 8.985 10.29 1,267 +0.79(+8.32%)
May 01, 2019 9.500 9.500 9.500 9.500 580 +0.69(+7.83%)
Apr 30, 2019 9.760 9.770 8.800 8.810 16,040 -1.09(-11.01%)
Apr 29, 2019 9.900 10.00 9.900 9.900 1,198 -0.10(-1.00%)
Apr 26, 2019 10.32 10.38 9.799 10.00 1,100 -0.07(-0.70%)
Apr 25, 2019 10.07 10.07 10.07 10.07 169 -0.38(-3.64%)
Apr 24, 2019 10.05 10.45 10.05 10.45 404 +0.36(+3.61%)
Apr 23, 2019 10.55 10.55 10.09 10.09 714 +0.44(+4.51%)
Apr 22, 2019 9.650 9.650 9.650 118 +0.00(+0.00%)
Apr 18, 2019 9.650 9.650 9.650 9.650 800 -0.13(-1.33%)
Apr 17, 2019 9.860 9.942 9.550 9.780 2,423 -0.07(-0.68%)
Apr 16, 2019 10.50 10.50 9.847 9.847 7,249 -0.85(-7.97%)
Apr 15, 2019 10.03 10.95 10.03 10.70 2,397 +0.57(+5.63%)
Apr 12, 2019 9.970 10.13 9.970 10.13 4,200 +0.03(+0.30%)
Apr 11, 2019 10.20 10.45 10.10 10.10 7,082 -0.05(-0.49%)
Apr 10, 2019 10.36 10.45 10.15 10.15 6,098 -0.08(-0.78%)
Apr 09, 2019 11.00 11.00 10.02 10.23 4,314 -1.10(-9.68%)
Apr 08, 2019 11.19 11.33 11.19 11.33 614 +0.03(+0.23%)
Apr 05, 2019 11.00 11.30 10.60 11.30 1,800 +0.46(+4.24%)
Apr 04, 2019 10.59 10.84 10.59 10.84 1,009 +0.01(+0.09%)
Apr 03, 2019 10.83 10.83 10.83 10.83 290 -0.27(-2.43%)
Apr 02, 2019 11.53 12.20 11.10 11.10 4,464 +0.45(+4.21%)
Apr 01, 2019 11.84 12.40 10.65 10.65 12,426 -0.75(-6.57%)
Mar 29, 2019 10.75 11.52 10.75 11.40 1,400 +0.84(+7.95%)
Mar 28, 2019 9.750 10.56 9.750 10.56 1,393 -1.03(-8.89%)
Mar 27, 2019 10.64 11.59 10.64 11.59 2,162 +1.19(+11.41%)
Mar 26, 2019 11.76 11.76 10.40 10.40 1,260 -0.23(-2.13%)
Mar 25, 2019 11.49 11.60 9.984 10.63 2,738 -0.96(-8.28%)
Mar 22, 2019 10.12 11.59 9.760 11.59 6,100 +1.49(+14.75%)
Mar 21, 2019 10.00 11.81 9.810 10.10 15,179 -0.50(-4.72%)
Mar 20, 2019 10.75 11.74 10.16 10.60 5,265 +0.04(+0.38%)
Mar 19, 2019 10.25 10.56 10.25 10.56 6,516 +0.46(+4.55%)
Mar 18, 2019 9.510 10.50 9.510 10.10 13,870 +0.75(+8.02%)
Mar 15, 2019 9.875 9.875 8.710 9.350 24,100 +0.17(+1.85%)
Mar 14, 2019 8.790 9.930 8.790 9.180 11,069 +0.22(+2.46%)
Mar 13, 2019 8.750 10.05 8.740 8.960 20,575 +0.04(+0.45%)
Mar 12, 2019 9.780 10.00 8.920 8.920 3,426 -1.38(-13.40%)
Mar 11, 2019 8.560 10.30 8.402 10.30 18,853 +1.42(+15.99%)
Mar 08, 2019 8.440 8.930 8.440 8.880 2,400 +0.17(+1.95%)
Mar 07, 2019 8.400 9.170 8.400 8.710 2,556 +0.01(+0.11%)
Mar 06, 2019 8.470 8.920 8.470 8.700 4,231 -0.03(-0.29%)
Mar 05, 2019 8.460 8.950 8.340 8.725 13,989 -0.12(-1.41%)
Mar 04, 2019 8.500 8.935 8.410 8.850 8,429 +0.22(+2.55%)
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.