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 (%)
Oct 31, 2018 1.070 1.100 1.030 1.050 27,633 -0.02(-1.87%)
Oct 30, 2018 1.060 1.115 1.000 1.070 118,063 -0.05(-4.46%)
Oct 29, 2018 1.070 1.223 1.070 1.120 31,135 -0.01(-0.88%)
Oct 26, 2018 1.160 1.160 1.060 1.130 25,700 +0.02(+1.80%)
Oct 25, 2018 1.210 1.210 1.110 1.110 14,319 +0.00(+0.00%)
Oct 24, 2018 1.180 1.290 1.100 1.110 19,472 -0.07(-5.93%)
Oct 23, 2018 1.220 1.269 1.180 1.180 28,936 -0.05(-4.07%)
Oct 22, 2018 1.200 1.305 1.200 1.230 60,362 +0.07(+6.03%)
Oct 19, 2018 1.180 1.240 1.160 1.160 50,500 -0.04(-3.33%)
Oct 18, 2018 1.200 1.240 1.200 1.200 13,712 -0.02(-1.64%)
Oct 17, 2018 1.210 1.278 1.190 1.220 15,102 +0.01(+0.83%)
Oct 16, 2018 1.320 1.320 1.180 1.210 138,254 -0.10(-7.63%)
Oct 15, 2018 1.295 1.363 1.260 1.310 33,768 -0.07(-5.07%)
Oct 12, 2018 1.260 1.580 1.260 1.380 147,500 +0.13(+10.40%)
Oct 11, 2018 1.290 1.369 1.250 1.250 21,846 -0.05(-3.85%)
Oct 10, 2018 1.337 1.359 1.270 1.300 42,877 -0.08(-5.80%)
Oct 09, 2018 1.380 1.465 1.300 1.380 26,365 -0.02(-1.42%)
Oct 08, 2018 1.380 1.400 1.310 1.400 33,221 -0.00(-0.01%)
Oct 05, 2018 1.470 1.580 1.330 1.400 95,600 -0.18(-11.39%)
Oct 04, 2018 1.530 1.730 1.440 1.580 250,877 -0.15(-8.67%)
Oct 03, 2018 1.190 1.950 1.190 1.730 1,225,773 +0.55(+46.61%)
Oct 02, 2018 1.130 1.190 1.130 1.180 11,871 +0.02(+1.72%)
Oct 01, 2018 1.150 1.200 1.140 1.160 23,174 +0.02(+1.75%)
Sep 28, 2018 1.140 1.160 1.130 1.140 20,100 +0.02(+1.79%)
Sep 27, 2018 1.140 1.170 1.110 1.120 16,640 -0.05(-4.27%)
Sep 26, 2018 1.130 1.180 1.130 1.170 9,805 +0.04(+3.54%)
Sep 25, 2018 1.100 1.158 1.100 1.130 18,385 +0.03(+2.73%)
Sep 24, 2018 1.150 1.200 1.100 1.100 35,870 -0.07(-5.98%)
Sep 21, 2018 1.240 1.240 1.170 1.170 16,600 -0.05(-4.10%)
Sep 20, 2018 1.220 1.230 1.200 1.220 12,670 +0.03(+2.52%)
Sep 19, 2018 1.200 1.220 1.186 1.190 13,217 -0.02(-1.65%)
Sep 18, 2018 1.251 1.251 1.180 1.210 15,314 -0.04(-3.20%)
Sep 17, 2018 1.260 1.280 1.250 1.250 10,304 +0.00(+0.00%)
Sep 14, 2018 1.280 1.310 1.250 1.250 7,300 -0.07(-5.30%)
Sep 13, 2018 1.290 1.325 1.210 1.320 40,283 +0.02(+1.54%)
Sep 12, 2018 1.300 1.328 1.300 1.300 13,261 +0.00(+0.00%)
Sep 11, 2018 1.270 1.340 1.270 1.300 7,136 +0.00(+0.00%)
Sep 10, 2018 1.350 1.357 1.250 1.300 16,488 -0.07(-5.11%)
Sep 07, 2018 1.380 1.380 1.350 1.370 17,000 +0.00(+0.00%)
Sep 06, 2018 1.350 1.370 1.350 1.370 12,533 +0.01(+0.74%)
Sep 05, 2018 1.360 1.370 1.350 1.360 4,021 +0.00(+0.00%)
Sep 04, 2018 1.350 1.370 1.350 1.360 3,077 -0.03(-2.16%)
Aug 31, 2018 1.390 1.390 1.390 0 -0.01(-0.71%)
Aug 30, 2018 1.370 1.400 1.330 1.400 13,900 +0.00(+0.00%)
Aug 29, 2018 1.400 1.410 1.360 1.400 15,977 +0.05(+3.70%)
Aug 28, 2018 1.380 1.460 1.350 1.350 15,478 -0.11(-7.53%)
Aug 27, 2018 1.400 1.619 1.300 1.460 94,276 +0.03(+2.10%)
Aug 24, 2018 1.360 1.500 1.340 1.430 15,800 +0.02(+1.42%)
Aug 23, 2018 1.320 1.420 1.310 1.410 10,196 +0.00(+0.00%)
Aug 22, 2018 1.340 1.422 1.310 1.410 7,482 +0.11(+8.46%)
Aug 21, 2018 1.340 1.430 1.300 1.300 7,345 -0.06(-4.76%)
Aug 20, 2018 1.310 1.391 1.280 1.365 29,656 +0.06(+5.00%)
Aug 17, 2018 1.300 1.380 1.290 1.300 6,000 +0.01(+0.78%)
Aug 16, 2018 1.300 1.308 1.280 1.290 16,349 -0.04(-3.01%)
Aug 15, 2018 1.350 1.375 1.270 1.330 25,007 -0.05(-3.62%)
Aug 14, 2018 1.360 1.419 1.360 1.380 4,653 +0.00(+0.00%)
Aug 13, 2018 1.400 1.400 1.360 1.380 11,058 -0.01(-0.36%)
Aug 10, 2018 1.360 1.400 1.360 1.385 11,800 -0.01(-1.07%)
Aug 09, 2018 1.380 1.430 1.380 1.400 10,116 +0.03(+2.19%)
Aug 08, 2018 1.510 1.510 1.350 1.370 17,858 -0.07(-5.17%)
Aug 07, 2018 1.381 1.480 1.380 1.445 15,408 +0.04(+3.19%)
Aug 06, 2018 1.400 1.400 1.370 1.400 5,502 +0.03(+2.19%)
Aug 03, 2018 1.420 1.420 1.350 1.370 14,600 -0.03(-2.14%)
Aug 02, 2018 1.450 1.453 1.400 1.400 15,970 -0.05(-3.51%)
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.