Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aradigm Corp (OP: ARDMQ )

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, 2019 0.0575 0.0575 0.0556 0.0556 1,909 +0.02(+65.48%)
Oct 29, 2019 0.0336 0.0336 0.0336 0 -0.02(-32.80%)
Oct 28, 2019 0.0500 0.0500 0.0500 0.0500 30,058 +0.01(+25.00%)
Oct 25, 2019 0.0312 0.0400 0.0312 0.0400 70,300 -0.05(-55.56%)
Oct 24, 2019 0.0401 0.0900 0.0401 0.0900 16,498 +0.04(+95.23%)
Oct 23, 2019 0.0861 0.0861 0.0461 0.0461 6,805 -0.01(-24.55%)
Oct 22, 2019 0.0611 0.0611 0.0611 0.0611 5,000 -0.04(-39.50%)
Oct 21, 2019 0.1010 0.1010 0.1010 0.1010 247 +0.00(+0.00%)
Oct 18, 2019 0.1010 0.1010 0.1010 5 +0.00(+0.00%)
Oct 17, 2019 0.1010 0.1010 0.1010 0.1010 250 -0.04(-27.86%)
Oct 16, 2019 0.1200 0.1400 0.1200 0.1400 5,209 -0.01(-9.68%)
Oct 15, 2019 0.1550 0.1550 0.1550 119 +0.00(+0.00%)
Oct 14, 2019 0.1280 0.1550 0.1280 0.1550 12,463 +0.02(+19.23%)
Oct 11, 2019 0.1375 0.1375 0.1037 0.1300 5,000 +0.00(+1.56%)
Oct 10, 2019 0.1280 0.1280 0.1280 0.1280 510 +0.00(+0.00%)
Oct 09, 2019 0.1010 0.1280 0.1010 0.1280 1,569 +0.02(+23.43%)
Oct 08, 2019 0.1010 0.1550 0.1010 0.1037 2,035 -0.05(-33.10%)
Oct 07, 2019 0.1550 0.1900 0.1550 0.1550 20,181 +0.05(+55.00%)
Oct 04, 2019 0.1000 0.1000 0.1000 0.1000 5,700 -0.07(-41.14%)
Oct 03, 2019 0.1699 0.1699 0.1699 2 +0.00(+0.00%)
Oct 01, 2019 0.1699 0.1699 0.1699 0 +0.01(+6.19%)
Sep 30, 2019 0.0200 0.1600 0.0200 0.1600 27,653 +0.02(+14.29%)
Sep 27, 2019 0.1500 0.1500 0.1400 0.1400 1,600 +0.00(+0.00%)
Sep 26, 2019 0.1300 0.1400 0.1300 0.1400 357 +0.01(+7.69%)
Sep 25, 2019 0.0200 0.1568 0.0200 0.1300 2,385 -0.03(-18.75%)
Sep 24, 2019 0.1300 0.1600 0.1300 0.1600 10,003 +0.04(+33.33%)
Sep 23, 2019 0.1000 0.1550 0.1000 0.1200 1,887 -0.01(-4.76%)
Sep 19, 2019 0.1260 0.1260 0.1260 0 +0.00(+3.28%)
Sep 18, 2019 0.1250 0.1250 0.1220 0.1220 5,000 -0.01(-6.15%)
Sep 17, 2019 0.1250 0.1300 0.1225 0.1300 2,592 -0.05(-29.73%)
Sep 16, 2019 0.1850 0.1850 0.1850 2 +0.00(+0.00%)
Sep 13, 2019 0.1455 0.1850 0.1210 0.1850 25,400 +0.06(+50.41%)
Sep 12, 2019 0.1455 0.1455 0.1230 0.1230 548 +0.00(+1.57%)
Sep 11, 2019 0.1255 0.1255 0.1211 0.1211 1,000 -0.01(-6.85%)
Sep 10, 2019 0.1300 0.1300 0.1300 0.1300 10,107 -0.02(-13.33%)
Sep 09, 2019 0.1332 0.1500 0.1332 0.1500 1,400 -0.01(-3.23%)
Sep 06, 2019 0.1550 0.1550 0.1400 0.1550 10,000 +0.00(+0.00%)
Sep 05, 2019 0.1700 0.1700 0.1450 0.1550 7,694 -0.02(-8.82%)
Sep 04, 2019 0.1700 0.1700 0.1700 0.1700 1,032 -0.02(-10.53%)
Aug 30, 2019 0.1900 0.1900 0.1900 0 +0.02(+11.76%)
Aug 29, 2019 0.1650 0.1775 0.1650 0.1700 15,500 +0.01(+6.25%)
Aug 28, 2019 0.1600 0.1600 0.1600 12 +0.00(+0.00%)
Aug 26, 2019 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Aug 23, 2019 0.1500 0.1500 0.1500 0.1500 1,000 -0.01(-6.25%)
Aug 22, 2019 0.1600 0.1600 0.1600 75 +0.00(+0.00%)
Aug 20, 2019 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Aug 19, 2019 0.1600 0.1600 0.1600 0.1600 17,826 +0.01(+6.67%)
Aug 16, 2019 0.1595 0.1595 0.1500 0.1500 2,100 -0.04(-20.63%)
Aug 15, 2019 0.1539 0.1890 0.1539 0.1890 7,035 +0.00(+2.16%)
Aug 13, 2019 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
Aug 12, 2019 0.1500 0.1800 0.1500 0.1800 15,071 +0.03(+20.00%)
Aug 09, 2019 0.1500 0.1500 0.1500 95 +0.00(+0.00%)
Aug 07, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 06, 2019 0.1800 0.1800 0.1500 0.1500 12,417 +0.00(+0.00%)
Aug 05, 2019 0.1650 0.1650 0.1500 0.1500 1,600 -0.02(-9.09%)
Aug 02, 2019 0.1650 0.1650 0.1650 0.1650 1,000 -0.01(-8.33%)
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.