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 (%)
Dec 31, 2018 0.3100 0.3600 0.3100 0.3200 101,500 -0.02(-5.88%)
Dec 28, 2018 0.3300 0.3600 0.3000 0.3400 155,700 +0.01(+4.29%)
Dec 27, 2018 0.3235 0.3580 0.3000 0.3260 139,455 +0.00(+0.40%)
Dec 26, 2018 0.3200 0.3795 0.3150 0.3247 73,945 +0.01(+3.08%)
Dec 24, 2018 0.3500 0.3800 0.3040 0.3150 104,200 +0.03(+8.62%)
Dec 21, 2018 0.3300 0.3600 0.2900 0.2900 85,700 -0.02(-6.51%)
Dec 20, 2018 0.4001 0.4200 0.2976 0.3102 237,255 -0.07(-18.82%)
Dec 19, 2018 0.4048 0.4588 0.3502 0.3821 173,203 -0.02(-4.50%)
Dec 18, 2018 0.3900 0.4188 0.3900 0.4001 93,222 -0.00(-0.22%)
Dec 17, 2018 0.4800 0.4800 0.4010 0.4010 153,546 -0.07(-14.68%)
Dec 14, 2018 0.4600 0.4800 0.4400 0.4700 152,200 -0.04(-7.84%)
Dec 13, 2018 0.5355 0.5500 0.5000 0.5100 206,997 -0.03(-5.56%)
Dec 12, 2018 0.6400 0.6400 0.4500 0.5400 474,037 -0.09(-14.12%)
Dec 11, 2018 0.7200 1.250 0.5751 0.6288 4,113,983 +0.02(+3.07%)
Dec 10, 2018 0.5570 0.6178 0.5426 0.6101 67,205 +0.07(+12.98%)
Dec 07, 2018 0.6500 0.6500 0.5000 0.5400 70,000 -0.15(-21.51%)
Dec 06, 2018 0.6200 0.6900 0.6151 0.6880 27,129 +0.08(+13.72%)
Dec 04, 2018 0.6110 0.6500 0.6000 0.6050 20,700 -0.06(-8.33%)
Dec 03, 2018 0.7000 0.7000 0.6220 0.6600 114,474 -0.07(-10.20%)
Nov 30, 2018 0.7980 0.8000 0.7320 0.7350 77,000 +0.01(+0.68%)
Nov 29, 2018 0.8101 0.8600 0.6813 0.7300 36,781 -0.08(-9.89%)
Nov 28, 2018 0.9072 0.9799 0.8000 0.8101 46,122 -0.06(-6.90%)
Nov 27, 2018 0.9500 0.9500 0.8701 0.8701 5,052 -0.07(-7.44%)
Nov 26, 2018 0.9200 1.040 0.8523 0.9400 27,278 -0.03(-2.89%)
Nov 23, 2018 0.8600 1.065 0.8600 0.9680 22,100 +0.02(+1.67%)
Nov 21, 2018 0.9521 0.9521 0.9521 0 -0.01(-1.32%)
Nov 20, 2018 0.9600 1.020 0.9600 0.9648 7,546 -0.03(-2.55%)
Nov 19, 2018 0.9400 1.020 0.9400 0.9900 40,487 -0.01(-1.00%)
Nov 16, 2018 1.070 1.090 0.9000 1.000 73,200 +0.00(+0.00%)
Nov 15, 2018 1.062 1.144 1.000 1.000 72,102 -0.10(-9.09%)
Nov 14, 2018 1.070 1.140 1.060 1.100 18,107 -0.05(-4.35%)
Nov 13, 2018 1.150 1.170 1.090 1.150 15,541 +0.04(+3.60%)
Nov 12, 2018 1.090 1.180 1.062 1.110 23,570 +0.04(+3.74%)
Nov 09, 2018 1.120 1.130 1.070 1.070 4,800 -0.01(-0.93%)
Nov 08, 2018 1.070 1.110 1.070 1.080 14,526 +0.01(+0.69%)
Nov 07, 2018 1.100 1.112 1.067 1.073 6,295 -0.02(-1.60%)
Nov 06, 2018 1.244 1.244 1.085 1.090 23,594 -0.01(-0.91%)
Nov 05, 2018 1.110 1.270 1.100 1.100 16,575 +0.00(+0.00%)
Nov 02, 2018 1.060 1.120 1.060 1.100 17,300 +0.03(+2.47%)
Nov 01, 2018 1.050 1.100 1.050 1.073 10,565 +0.02(+2.24%)
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%)
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.