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 (%)
Feb 27, 2020 0.1011 0.1011 0.1011 0 +0.01(+5.75%)
Feb 24, 2020 0.0956 0.0956 0.0956 0 -0.03(-26.46%)
Feb 21, 2020 0.1500 0.1750 0.1150 0.1300 35,800 -0.01(-7.08%)
Feb 20, 2020 0.1250 0.1399 0.1250 0.1399 6,500 +0.01(+7.62%)
Feb 19, 2020 0.1375 0.1375 0.1300 0.1300 2,525 +0.02(+19.27%)
Feb 18, 2020 0.1090 0.1090 0.1090 0.1090 120 -0.02(-12.80%)
Feb 14, 2020 0.1150 0.1299 0.0800 0.1250 20,800 +0.01(+8.70%)
Feb 13, 2020 0.1150 0.1150 0.1150 0.1150 132 +0.00(+0.00%)
Feb 12, 2020 0.0600 0.1150 0.0600 0.1150 1,601 -0.00(-4.17%)
Feb 11, 2020 0.1200 0.1200 0.1200 0.1200 4,067 +0.00(+0.00%)
Feb 10, 2020 0.1000 0.1499 0.1000 0.1200 9,362 -0.03(-19.95%)
Feb 07, 2020 0.1499 0.1499 0.1499 0.1499 4,500 +0.05(+49.90%)
Feb 06, 2020 0.1000 0.1000 0.1000 54 +0.00(+0.00%)
Feb 05, 2020 0.1000 0.1000 0.1000 0.1000 3,501 -0.02(-20.00%)
Feb 04, 2020 0.1250 0.1250 0.1250 80 +0.00(+0.00%)
Feb 03, 2020 0.1100 0.1250 0.0700 0.1250 14,421 +0.04(+38.89%)
Jan 31, 2020 0.0900 0.0900 0.0900 1 +0.00(+0.00%)
Jan 30, 2020 0.1150 0.1150 0.0900 0.0900 3,352 -0.02(-18.18%)
Jan 29, 2020 0.1100 0.1100 0.1100 0.1100 235 -0.05(-31.25%)
Jan 28, 2020 0.0800 0.1600 0.0800 0.1600 2,218 +0.04(+39.13%)
Jan 27, 2020 0.1150 0.1150 0.1150 0.1150 10,150 -0.03(-23.28%)
Jan 23, 2020 0.1499 0.1499 0.1499 0 +0.00(+0.00%)
Jan 22, 2020 0.1499 0.1499 0.1499 37 +0.00(+0.00%)
Jan 21, 2020 0.1200 0.1700 0.1200 0.1499 11,139 +0.05(+57.79%)
Jan 17, 2020 0.0950 0.0950 0.0950 17 +0.00(+0.00%)
Jan 16, 2020 0.0950 0.0950 0.0950 0.0950 2,615 -0.01(-5.00%)
Jan 14, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 13, 2020 0.0750 0.1000 0.0650 0.1000 34,301 +0.01(+17.65%)
Jan 09, 2020 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jan 08, 2020 0.0800 0.0850 0.0800 0.0850 35,000 +0.02(+25.00%)
Jan 07, 2020 0.0680 0.0680 0.0680 51 +0.00(+0.00%)
Jan 06, 2020 0.0800 0.0800 0.0675 0.0680 16,053 +0.00(+4.62%)
Jan 03, 2020 0.0650 0.0650 0.0650 7 +0.00(+0.00%)
Jan 02, 2020 0.0630 0.0690 0.0630 0.0650 18,838 +0.00(+4.84%)
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%)
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.