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 (%)
Mar 31, 2016 4.150 4.839 4.150 4.440 89,974 +0.33(+8.03%)
Mar 30, 2016 4.100 4.155 4.070 4.110 10,944 +0.08(+1.99%)
Mar 29, 2016 4.000 4.140 3.960 4.030 8,607 -0.02(-0.60%)
Mar 28, 2016 3.990 4.150 3.880 4.054 5,922 +0.14(+3.70%)
Mar 24, 2016 3.700 3.910 3.910 3.910 9,600 +0.15(+3.99%)
Mar 23, 2016 4.070 4.240 3.530 3.760 29,114 -0.25(-6.23%)
Mar 22, 2016 4.100 4.150 4.010 4.010 5,983 -0.05(-1.23%)
Mar 21, 2016 4.103 4.225 4.060 4.060 13,124 +0.02(+0.50%)
Mar 18, 2016 4.240 4.240 4.040 4.040 11,171 -0.06(-1.46%)
Mar 17, 2016 4.150 4.240 3.840 4.100 26,743 -0.05(-1.20%)
Mar 16, 2016 4.000 4.240 3.936 4.150 39,943 +0.28(+7.24%)
Mar 15, 2016 3.690 3.890 3.690 3.870 31,180 +0.32(+9.01%)
Mar 14, 2016 3.290 3.640 3.290 3.550 8,481 +0.32(+9.91%)
Mar 11, 2016 3.100 3.230 3.100 3.230 1,813 -0.16(-4.72%)
Mar 10, 2016 3.080 3.390 3.080 3.390 808 +0.12(+3.51%)
Mar 09, 2016 3.100 3.150 3.100 3.275 1,180 -0.23(-6.43%)
Mar 08, 2016 3.330 3.594 3.330 3.500 2,515 +0.24(+7.36%)
Mar 07, 2016 3.260 3.280 3.260 3.260 1,536 +0.04(+1.24%)
Mar 03, 2016 3.370 3.220 3.220 3.220 8,100 -0.14(-4.17%)
Mar 02, 2016 3.200 3.390 3.200 3.360 7,629 +0.03(+0.83%)
Mar 01, 2016 3.080 3.205 2.980 3.332 4,167 +0.25(+8.19%)
Feb 29, 2016 3.060 3.250 3.060 3.080 4,453 +0.07(+2.33%)
Feb 26, 2016 2.920 3.010 2.910 3.010 3,259 +0.08(+2.73%)
Feb 25, 2016 2.990 3.000 2.930 2.930 4,164 -0.21(-6.57%)
Feb 24, 2016 3.060 3.136 2.860 3.136 14,569 +0.06(+1.98%)
Feb 23, 2016 2.820 3.350 2.640 3.075 19,674 +0.43(+16.05%)
Feb 22, 2016 2.650 2.842 2.650 2.650 4,267 -0.05(-1.85%)
Feb 19, 2016 2.900 3.050 2.700 2.700 1,506 -0.05(-1.82%)
Feb 18, 2016 2.750 2.800 2.660 2.750 59,490 -0.10(-3.51%)
Feb 17, 2016 3.050 3.050 2.778 2.850 4,019 +0.02(+0.71%)
Feb 16, 2016 2.850 2.887 2.802 2.830 6,674 -0.13(-4.39%)
Feb 12, 2016 3.210 2.960 2.960 2.960 1,300 +0.21(+7.64%)
Feb 11, 2016 2.710 3.060 2.640 2.750 6,463 -0.13(-4.51%)
Feb 10, 2016 2.800 3.200 2.790 2.880 4,513 -0.01(-0.35%)
Feb 09, 2016 3.110 3.280 2.850 2.890 9,039 +0.03(+1.05%)
Feb 08, 2016 3.000 3.100 2.600 2.860 18,847 -0.29(-9.21%)
Feb 05, 2016 3.130 3.400 3.108 3.150 11,754 -0.21(-6.35%)
Feb 04, 2016 3.710 3.710 3.270 3.364 6,910 -0.17(-4.71%)
Feb 03, 2016 3.450 3.600 3.020 3.530 16,018 +0.11(+3.22%)
Feb 02, 2016 3.738 3.738 3.420 3.420 11,567 -0.24(-6.56%)
Feb 01, 2016 3.700 3.836 3.610 3.660 10,091 +0.05(+1.36%)
Jan 29, 2016 3.720 3.990 3.611 3.611 5,735 -0.12(-3.32%)
Jan 28, 2016 3.710 3.900 3.650 3.735 5,328 +0.10(+2.89%)
Jan 27, 2016 3.770 3.860 3.630 3.630 8,103 -0.12(-3.20%)
Jan 26, 2016 3.720 3.754 3.610 3.750 5,776 +0.12(+3.31%)
Jan 25, 2016 3.800 3.890 3.620 3.630 12,324 -0.01(-0.27%)
Jan 22, 2016 3.602 3.670 3.580 3.640 2,376 +0.07(+1.96%)
Jan 21, 2016 3.607 3.607 3.570 3.570 291 -0.08(-2.33%)
Jan 20, 2016 3.270 3.660 3.100 3.655 5,271 +0.30(+9.10%)
Jan 19, 2016 3.430 3.560 3.300 3.350 6,373 -0.08(-2.33%)
Jan 15, 2016 3.450 3.430 3.430 3.430 20,200 -0.03(-0.87%)
Jan 14, 2016 3.160 3.650 3.110 3.460 7,922 +0.14(+4.22%)
Jan 13, 2016 3.600 3.640 3.100 3.320 9,076 +0.05(+1.53%)
Jan 12, 2016 3.350 3.700 3.150 3.270 8,617 -0.19(-5.49%)
Jan 11, 2016 3.910 3.930 2.960 3.460 42,843 -0.15(-4.16%)
Jan 08, 2016 3.570 3.861 3.530 3.610 16,219 +0.03(+0.84%)
Jan 07, 2016 3.900 3.910 3.520 3.580 19,796 -0.08(-2.19%)
Jan 06, 2016 3.830 3.830 3.660 3.660 8,254 -0.17(-4.44%)
Jan 05, 2016 3.980 4.030 3.730 3.830 16,275 +0.06(+1.59%)
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.