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 (%)
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%)
Aug 01, 2019 0.1800 0.1800 0.1800 53 +0.00(+0.00%)
Jul 31, 2019 0.1800 0.1800 0.1800 0.1800 4,000 +0.00(+0.00%)
Jul 30, 2019 0.1800 0.1800 0.1800 35 +0.00(+0.00%)
Jul 29, 2019 0.1800 0.1800 0.1800 0.1800 12,085 +0.02(+9.76%)
Jul 26, 2019 0.1700 0.1700 0.1640 0.1640 1,000 +0.00(+2.50%)
Jul 25, 2019 0.1600 0.1600 0.1600 0.1600 285 -0.02(-11.11%)
Jul 24, 2019 0.1800 0.1800 0.1800 10 +0.00(+0.00%)
Jul 23, 2019 0.1386 0.1800 0.1386 0.1800 6,114 +0.02(+12.50%)
Jul 22, 2019 0.1600 0.1600 0.1600 93 +0.00(+0.00%)
Jul 19, 2019 0.1625 0.1625 0.1450 0.1600 6,300 +0.02(+10.34%)
Jul 18, 2019 0.1650 0.1650 0.1450 0.1450 14,482 -0.02(-13.43%)
Jul 17, 2019 0.1725 0.1725 0.1675 0.1675 5,850 +0.00(+0.30%)
Jul 16, 2019 0.1670 0.1670 0.1670 0.1670 31,211 -0.01(-7.22%)
Jul 15, 2019 0.1300 0.1800 0.1300 0.1800 13,950 +0.03(+20.00%)
Jul 12, 2019 0.1500 0.1500 0.1420 0.1500 2,100 +0.00(+0.00%)
Jul 11, 2019 0.1500 0.1500 0.1500 10 +0.00(+0.00%)
Jul 10, 2019 0.1599 0.1599 0.1500 0.1500 5,264 +0.04(+36.36%)
Jul 09, 2019 0.1100 0.1200 0.1100 0.1100 2,427 -0.04(-26.67%)
Jul 08, 2019 0.1100 0.1500 0.1100 0.1500 12,055 +0.02(+13.21%)
Jul 05, 2019 0.1150 0.1325 0.1150 0.1325 2,300 -0.01(-3.64%)
Jul 03, 2019 0.1375 0.1375 0.1375 0.1375 500 -0.01(-8.33%)
Jul 01, 2019 0.1500 0.1500 0.1500 0 +0.03(+25.00%)
Jun 28, 2019 0.1200 0.1200 0.1200 0.1200 200 -0.02(-14.29%)
Jun 27, 2019 0.1240 0.1400 0.1240 0.1400 516 +0.00(+0.00%)
Jun 26, 2019 0.1550 0.1550 0.1400 0.1400 2,300 +0.02(+16.67%)
Jun 25, 2019 0.1200 0.1200 0.1200 0.1200 2,252 -0.03(-22.08%)
Jun 24, 2019 0.1540 0.1540 0.1540 46 +0.00(+0.00%)
Jun 21, 2019 0.1550 0.1899 0.1540 0.1540 23,200 -0.04(-18.90%)
Jun 20, 2019 0.1899 0.1899 0.1899 48 +0.00(+0.00%)
Jun 19, 2019 0.1072 0.1899 0.1072 0.1899 10,126 +0.00(+0.00%)
Jun 18, 2019 0.1500 0.1899 0.1500 0.1899 8,330 -0.00(-0.05%)
Jun 17, 2019 0.1500 0.1900 0.1500 0.1900 13,502 +0.05(+35.71%)
Jun 14, 2019 0.1400 0.1650 0.1400 0.1400 3,000 -0.04(-22.22%)
Jun 13, 2019 0.1800 0.1850 0.1800 0.1800 22,937 +0.01(+5.88%)
Jun 12, 2019 0.1700 0.1700 0.1700 0.1700 1,299 +0.00(+0.00%)
Jun 11, 2019 0.1400 0.1700 0.1400 0.1700 2,312 +0.04(+30.77%)
Jun 10, 2019 0.1300 0.1300 0.1300 0.1300 216 -0.01(-7.14%)
Jun 07, 2019 0.1400 0.1400 0.1400 0.1400 2,300 +0.01(+7.69%)
Jun 06, 2019 0.1300 0.1300 0.1300 0.1300 117 +0.00(+0.00%)
Jun 05, 2019 0.1300 0.1300 0.1300 0.1300 607 -0.02(-13.28%)
Jun 04, 2019 0.1201 0.1499 0.1201 0.1499 20,510 +0.02(+13.47%)
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.