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 (%)
Dec 31, 2019 0.0700 0.0700 0.0600 0.0620 8,600 -0.02(-22.50%)
Dec 30, 2019 0.0499 0.0800 0.0499 0.0800 38,636 +0.02(+35.82%)
Dec 27, 2019 0.0500 0.0800 0.0499 0.0589 47,100 +0.01(+17.80%)
Dec 26, 2019 0.0725 0.0725 0.0499 0.0500 10,362 -0.02(-25.93%)
Dec 24, 2019 0.0690 0.0700 0.0515 0.0675 41,900 -0.00(-3.57%)
Dec 23, 2019 0.0201 0.0884 0.0201 0.0700 295,385 +0.02(+40.28%)
Dec 20, 2019 0.0460 0.0499 0.0320 0.0499 29,000 -0.00(-4.41%)
Dec 19, 2019 0.0322 0.0700 0.0322 0.0522 30,054 -0.01(-17.27%)
Dec 18, 2019 0.0261 0.0631 0.0261 0.0631 16,219 -0.01(-9.73%)
Dec 17, 2019 0.0261 0.0699 0.0261 0.0699 3,239 +0.04(+156.04%)
Dec 16, 2019 0.0273 0.0750 0.0273 0.0273 1,430 -0.02(-36.07%)
Dec 13, 2019 0.1200 0.1200 0.0427 0.0427 600 -0.03(-41.98%)
Dec 11, 2019 0.0736 0.0736 0.0736 0 +0.05(+194.40%)
Dec 10, 2019 0.0250 0.1000 0.0250 0.0250 5,892 -0.08(-75.00%)
Dec 09, 2019 0.0605 0.1000 0.0605 0.1000 1,270 +0.00(+0.00%)
Dec 06, 2019 0.1000 0.1000 0.1000 0.1000 5,100 +0.00(+0.00%)
Dec 05, 2019 0.0924 0.1200 0.0900 0.1000 24,197 -0.01(-9.09%)
Dec 04, 2019 0.0900 0.1100 0.0900 0.1100 15,035 -0.01(-8.33%)
Dec 03, 2019 0.0900 0.1580 0.0900 0.1200 895 -0.05(-28.36%)
Dec 02, 2019 0.1750 0.1750 0.1675 0.1675 3,116 -0.01(-4.29%)
Nov 29, 2019 0.1750 0.1750 0.1750 0.1750 2,600 +0.05(+40.00%)
Nov 27, 2019 0.0900 0.1250 0.0900 0.1250 900 +0.01(+4.17%)
Nov 26, 2019 0.0608 0.1200 0.0608 0.1200 5,973 +0.00(+4.17%)
Nov 22, 2019 0.1152 0.1152 0.1152 0 +0.02(+27.43%)
Nov 21, 2019 0.0904 0.0904 0.0904 2 +0.00(+0.00%)
Nov 20, 2019 0.1775 0.1775 0.0904 0.0904 11,763 +0.00(+0.00%)
Nov 19, 2019 0.0504 0.0904 0.0504 0.0904 1,160 -0.01(-9.60%)
Nov 18, 2019 0.0995 0.1120 0.0900 0.1000 24,657 +0.06(+122.22%)
Nov 15, 2019 0.0362 0.0664 0.0362 0.0450 21,300 -0.02(-34.78%)
Nov 14, 2019 0.0380 0.0690 0.0380 0.0690 6,067 +0.01(+18.97%)
Nov 13, 2019 0.0400 0.0580 0.0400 0.0580 9,011 +0.02(+65.71%)
Nov 12, 2019 0.0350 0.0350 0.0350 2 +0.00(+0.00%)
Nov 11, 2019 0.0320 0.1800 0.0280 0.0350 51,100 -0.01(-25.53%)
Nov 08, 2019 0.0750 0.0750 0.0438 0.0470 70,500 -0.04(-44.71%)
Nov 07, 2019 0.0700 0.1030 0.0700 0.0850 6,325 +0.02(+30.77%)
Nov 06, 2019 0.0600 0.0650 0.0600 0.0650 3,780 +0.02(+50.81%)
Nov 05, 2019 0.0431 0.0431 0.0431 9 +0.00(+0.00%)
Nov 04, 2019 0.0431 0.0431 0.0431 5 +0.00(+0.00%)
Nov 01, 2019 0.0556 0.0600 0.0431 0.0431 2,700 -0.01(-22.48%)
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%)
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.