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 (%)
May 31, 2019 0.1600 0.2000 0.1200 0.2000 2,700 +0.08(+66.67%)
May 30, 2019 0.1200 0.1200 0.1200 0.1200 1,227 +0.00(+0.00%)
May 29, 2019 0.1200 0.1200 0.1200 0.1200 2,000 -0.01(-4.00%)
May 24, 2019 0.1250 0.1250 0.1250 0 -0.02(-10.71%)
May 23, 2019 0.0710 0.1900 0.0710 0.1400 28,402 +0.01(+7.69%)
May 22, 2019 0.1300 0.1300 0.1300 0.1300 2,108 -0.00(-1.89%)
May 21, 2019 0.1250 0.1325 0.1250 0.1325 302 -0.01(-5.36%)
May 20, 2019 0.1400 0.1400 0.1400 0.1400 67,415 +0.03(+27.27%)
May 17, 2019 0.0710 0.1400 0.0710 0.1100 15,800 -0.03(-21.43%)
May 16, 2019 0.1200 0.1400 0.1200 0.1400 5,385 +0.02(+16.67%)
May 15, 2019 0.1200 0.1200 0.1200 0.1200 12,060 +0.00(+0.00%)
May 14, 2019 0.1200 0.1200 0.1200 0.1200 2,438 -0.01(-7.69%)
May 13, 2019 0.0800 0.1375 0.0800 0.1300 83,960 +0.06(+83.10%)
May 10, 2019 0.1005 0.1005 0.0710 0.0710 2,700 -0.06(-47.41%)
May 09, 2019 0.1350 0.1350 0.1350 0.1350 40,003 +0.02(+17.39%)
May 08, 2019 0.1150 0.1150 0.1150 0.1150 12,556 -0.03(-23.33%)
May 07, 2019 0.1500 0.1500 0.1500 28 +0.00(+0.00%)
May 06, 2019 0.1480 0.1500 0.1100 0.1500 14,137 +0.04(+36.36%)
May 03, 2019 0.1100 0.1100 0.1100 0.1100 3,000 -0.03(-21.43%)
May 02, 2019 0.1051 0.1400 0.1051 0.1400 7,331 +0.02(+12.00%)
May 01, 2019 0.1250 0.1250 0.1250 0.1250 650 +0.01(+4.17%)
Apr 30, 2019 0.1200 0.1200 0.1200 0.1200 334 +0.01(+14.18%)
Apr 29, 2019 0.1280 0.1280 0.1051 0.1051 11,052 -0.03(-22.15%)
Apr 26, 2019 0.1300 0.1350 0.1300 0.1350 1,300 +0.01(+3.85%)
Apr 25, 2019 0.1300 0.1375 0.1000 0.1300 47,044 +0.00(+0.00%)
Apr 24, 2019 0.1550 0.1550 0.1300 0.1300 8,210 -0.02(-13.33%)
Apr 23, 2019 0.1000 0.1500 0.1000 0.1500 7,514 +0.05(+50.00%)
Apr 22, 2019 0.1000 0.1000 0.1000 2 +0.00(+0.00%)
Apr 18, 2019 0.1000 0.1808 0.1000 0.1000 18,900 -0.09(-47.37%)
Apr 16, 2019 0.1900 0.1900 0.1900 0 +0.05(+35.71%)
Apr 15, 2019 0.1400 0.1400 0.1400 0.1400 2,533 +0.02(+16.67%)
Apr 12, 2019 0.1100 0.1400 0.1000 0.1200 15,800 -0.02(-14.29%)
Apr 11, 2019 0.1400 0.1400 0.1400 130 +0.00(+0.00%)
Apr 10, 2019 0.1150 0.1400 0.1100 0.1400 16,263 -0.01(-6.67%)
Apr 09, 2019 0.1100 0.1500 0.1100 0.1500 10,365 +0.01(+4.17%)
Apr 08, 2019 0.1100 0.1500 0.1100 0.1440 21,677 -0.01(-3.94%)
Apr 05, 2019 0.1499 0.1499 0.1499 13 +0.00(+0.00%)
Apr 04, 2019 0.1100 0.1499 0.1100 0.1499 1,746 +0.03(+24.92%)
Apr 03, 2019 0.1200 0.1200 0.1200 0.1200 15,798 -0.00(-0.83%)
Apr 02, 2019 0.1210 0.1210 0.1210 0.1210 2,250 -0.01(-6.92%)
Apr 01, 2019 0.1200 0.1300 0.0600 0.1300 160,775 -0.02(-13.33%)
Mar 29, 2019 0.1990 0.1990 0.1500 0.1500 28,900 -0.01(-6.31%)
Mar 28, 2019 0.2000 0.2000 0.1600 0.1601 53,049 +0.04(+33.42%)
Mar 27, 2019 0.1960 0.1960 0.1200 0.1200 10,219 -0.08(-40.00%)
Mar 26, 2019 0.1750 0.2000 0.1500 0.2000 24,976 +0.01(+5.26%)
Mar 25, 2019 0.1900 0.1900 0.1900 0.1900 2,096 -0.05(-20.83%)
Mar 22, 2019 0.2400 0.2400 0.2400 183 +0.00(+0.00%)
Mar 21, 2019 0.1500 0.2400 0.1500 0.2400 31,072 +0.00(+0.00%)
Mar 20, 2019 0.1950 0.2400 0.1950 0.2400 3,592 +0.06(+33.33%)
Mar 19, 2019 0.2100 0.2100 0.1800 0.1800 985 -0.01(-5.26%)
Mar 18, 2019 0.2250 0.2250 0.1900 0.1900 8,096 -0.01(-5.00%)
Mar 15, 2019 0.1950 0.2000 0.1875 0.2000 81,900 +0.01(+6.67%)
Mar 14, 2019 0.1875 0.1875 0.1875 0.1875 1,638 +0.01(+4.17%)
Mar 13, 2019 0.2000 0.2000 0.1750 0.1800 8,254 -0.02(-10.00%)
Mar 12, 2019 0.1650 0.2000 0.1650 0.2000 42,925 +0.04(+21.21%)
Mar 11, 2019 0.1500 0.1700 0.1500 0.1650 17,680 -0.02(-12.28%)
Mar 08, 2019 0.1740 0.1980 0.1500 0.1881 5,000 +0.03(+21.35%)
Mar 07, 2019 0.1500 0.1590 0.1500 0.1550 29,971 -0.00(-2.52%)
Mar 06, 2019 0.1300 0.1590 0.1300 0.1590 3,318 +0.02(+13.57%)
Mar 05, 2019 0.1350 0.1400 0.1350 0.1400 8,289 +0.00(+0.00%)
Mar 04, 2019 0.1300 0.1400 0.1300 0.1400 48,245 +0.01(+7.69%)
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.