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 (%)
May 31, 2018 1.393 1.480 1.347 1.390 42,098 -0.02(-1.42%)
May 30, 2018 1.430 1.560 1.340 1.410 39,275 +0.02(+1.44%)
May 29, 2018 1.350 1.420 1.342 1.390 11,619 +0.02(+1.46%)
May 25, 2018 1.370 1.370 1.370 0 -0.03(-2.14%)
May 24, 2018 1.332 1.430 1.300 1.400 26,981 +0.06(+4.48%)
May 23, 2018 1.350 1.470 1.321 1.340 182,942 +0.04(+3.08%)
May 22, 2018 1.300 1.418 1.280 1.300 61,420 -0.03(-2.26%)
May 21, 2018 1.420 1.429 1.310 1.330 55,081 -0.12(-8.28%)
May 18, 2018 1.410 1.540 1.410 1.450 22,812 +0.03(+2.11%)
May 17, 2018 1.430 1.460 1.387 1.420 10,798 -0.02(-1.39%)
May 16, 2018 1.530 1.600 1.410 1.440 25,092 -0.09(-5.88%)
May 15, 2018 1.430 1.720 1.400 1.530 330,712 +0.06(+4.08%)
May 14, 2018 1.480 1.500 1.361 1.470 21,176 -0.01(-0.68%)
May 11, 2018 1.499 1.500 1.450 1.480 21,121 +0.03(+2.07%)
May 10, 2018 1.500 1.500 1.430 1.450 10,826 -0.05(-3.33%)
May 09, 2018 1.420 1.560 1.411 1.500 62,733 +0.07(+4.90%)
May 08, 2018 1.430 1.430 1.390 1.430 22,879 +0.05(+3.62%)
May 07, 2018 1.370 1.446 1.340 1.380 32,445 +0.01(+0.73%)
May 04, 2018 1.310 1.372 1.310 1.370 18,857 +0.03(+2.24%)
May 03, 2018 1.300 1.360 1.212 1.340 21,509 +0.00(+0.00%)
May 02, 2018 1.350 1.350 1.300 1.340 46,183 +0.04(+3.08%)
May 01, 2018 1.470 1.470 1.180 1.300 79,283 -0.20(-13.33%)
Apr 30, 2018 1.500 1.532 1.460 1.500 21,270 +0.01(+0.67%)
Apr 27, 2018 1.420 1.500 1.420 1.490 50,354 +0.01(+0.68%)
Apr 26, 2018 1.398 1.500 1.398 1.480 50,406 +0.09(+6.47%)
Apr 25, 2018 1.410 1.420 1.370 1.390 27,089 -0.02(-1.42%)
Apr 24, 2018 1.530 1.540 1.320 1.410 72,632 -0.12(-7.84%)
Apr 23, 2018 1.580 1.580 1.508 1.530 36,413 -0.01(-0.64%)
Apr 20, 2018 1.560 1.580 1.520 1.540 40,054 -0.03(-1.87%)
Apr 19, 2018 1.700 1.745 1.500 1.569 123,640 -0.14(-8.23%)
Apr 18, 2018 1.950 1.990 1.590 1.710 473,321 -0.20(-10.47%)
Apr 17, 2018 1.600 2.000 1.600 1.910 911,246 +0.33(+20.89%)
Apr 16, 2018 1.420 1.590 1.400 1.580 143,492 +0.16(+11.27%)
Apr 13, 2018 1.390 1.420 1.389 1.420 49,141 +0.04(+2.90%)
Apr 12, 2018 1.360 1.399 1.330 1.380 40,032 +0.03(+2.22%)
Apr 11, 2018 1.290 1.390 1.290 1.350 72,970 +0.06(+4.27%)
Apr 10, 2018 1.260 1.300 1.249 1.295 81,016 +0.06(+5.26%)
Apr 09, 2018 1.260 1.270 1.200 1.230 28,894 +0.00(+0.00%)
Apr 06, 2018 1.300 1.337 1.210 1.230 61,397 -0.07(-5.38%)
Apr 05, 2018 1.320 1.469 1.290 1.300 129,537 +0.03(+2.36%)
Apr 04, 2018 1.210 1.270 1.210 1.270 14,510 +0.04(+3.25%)
Apr 03, 2018 1.280 1.280 1.230 1.230 12,823 -0.05(-3.91%)
Apr 02, 2018 1.230 1.310 1.230 1.280 47,957 +0.06(+4.92%)
Mar 29, 2018 1.220 1.220 1.220 0 -0.08(-6.15%)
Mar 28, 2018 1.270 1.300 1.160 1.300 94,098 +0.03(+2.36%)
Mar 27, 2018 1.200 1.270 1.160 1.270 49,622 +0.11(+9.48%)
Mar 26, 2018 1.220 1.240 1.160 1.160 10,594 -0.05(-4.13%)
Mar 23, 2018 1.300 1.300 1.190 1.210 69,340 -0.10(-7.63%)
Mar 22, 2018 1.282 1.320 1.280 1.310 48,614 +0.02(+1.55%)
Mar 21, 2018 1.280 1.330 1.200 1.290 96,529 +0.04(+3.20%)
Mar 20, 2018 1.300 1.325 1.250 1.250 54,210 -0.05(-3.85%)
Mar 19, 2018 1.330 1.330 1.300 1.300 53,145 -0.06(-4.41%)
Mar 16, 2018 1.350 1.430 1.280 1.360 116,544 +0.05(+3.68%)
Mar 15, 2018 1.290 1.447 1.252 1.312 156,102 +0.03(+2.51%)
Mar 14, 2018 1.211 1.294 1.210 1.280 124,598 +0.07(+5.75%)
Mar 13, 2018 1.170 1.290 1.170 1.210 93,441 +0.02(+1.68%)
Mar 12, 2018 1.200 1.227 1.160 1.190 75,906 +0.01(+0.85%)
Mar 09, 2018 1.160 1.239 1.160 1.180 89,547 +0.03(+2.61%)
Mar 08, 2018 1.110 1.220 1.110 1.150 110,211 +0.04(+3.60%)
Mar 07, 2018 1.120 1.150 1.100 1.110 33,809 -0.01(-0.89%)
Mar 06, 2018 1.150 1.180 1.101 1.120 22,344 -0.02(-1.75%)
Mar 05, 2018 1.060 1.150 1.055 1.140 74,201 +0.08(+7.55%)
Mar 02, 2018 1.070 1.100 1.030 1.060 64,087 -0.03(-2.75%)
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.