Mail

ARDS - Aridis Pharmaceuticals, Inc.

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	0.2900	0.3000	0.2400	0.2900	0.2900	2,740,000
01 Jun 2023	0.3600	0.3600	0.2700	0.2800	0.2800	9,172,000
31 May 2023	0.3600	0.5400	0.3000	0.4000	0.4000	180,167,400
30 May 2023	0.1900	0.1900	0.1800	0.1900	0.1900	76,000
26 May 2023	0.1900	0.1900	0.1700	0.1800	0.1800	110,600
25 May 2023	0.1900	0.1900	0.1800	0.1800	0.1800	95,200
24 May 2023	0.2000	0.2000	0.1800	0.1800	0.1800	179,100
23 May 2023	0.2100	0.2100	0.1900	0.2000	0.2000	342,600
22 May 2023	0.2000	0.2300	0.2000	0.2200	0.2200	550,200
19 May 2023	0.2100	0.2100	0.2000	0.2000	0.2000	37,900
18 May 2023	0.2000	0.2100	0.1900	0.2000	0.2000	88,200
17 May 2023	0.2000	0.2100	0.1900	0.2100	0.2100	66,500
16 May 2023	0.2100	0.2200	0.2000	0.2000	0.2000	136,700
15 May 2023	0.2100	0.2200	0.2000	0.2100	0.2100	153,600
12 May 2023	0.2300	0.2300	0.2000	0.2200	0.2200	182,700
11 May 2023	0.2100	0.2300	0.2000	0.2200	0.2200	535,200
10 May 2023	0.2000	0.2100	0.1900	0.2000	0.2000	208,200
09 May 2023	0.1800	0.2000	0.1800	0.2000	0.2000	783,300
08 May 2023	0.1800	0.1900	0.1800	0.1800	0.1800	99,100
05 May 2023	0.1800	0.1800	0.1700	0.1800	0.1800	236,600
04 May 2023	0.1600	0.1800	0.1600	0.1800	0.1800	197,700
03 May 2023	0.1600	0.1800	0.1600	0.1600	0.1600	214,600
02 May 2023	0.1800	0.1900	0.1600	0.1600	0.1600	330,200
01 May 2023	0.1900	0.1900	0.1800	0.1800	0.1800	239,500
28 Apr 2023	0.1900	0.1900	0.1700	0.1800	0.1800	450,300
27 Apr 2023	0.1900	0.2000	0.1700	0.1900	0.1900	210,800
26 Apr 2023	0.2100	0.2100	0.1600	0.1900	0.1900	614,700
25 Apr 2023	0.2300	0.2300	0.2000	0.2100	0.2100	221,600
24 Apr 2023	0.2400	0.2400	0.2300	0.2300	0.2300	52,900
21 Apr 2023	0.2300	0.2500	0.2200	0.2300	0.2300	320,000
20 Apr 2023	0.2400	0.2400	0.2200	0.2400	0.2400	543,700
19 Apr 2023	0.2400	0.2400	0.2200	0.2300	0.2300	334,900
18 Apr 2023	0.2300	0.2600	0.2300	0.2400	0.2400	519,400
17 Apr 2023	0.2300	0.2600	0.2200	0.2400	0.2400	294,800
14 Apr 2023	0.2300	0.2300	0.2200	0.2200	0.2200	237,600
13 Apr 2023	0.2200	0.2400	0.2100	0.2300	0.2300	260,000
12 Apr 2023	0.2200	0.2400	0.2200	0.2200	0.2200	174,700
11 Apr 2023	0.2500	0.2500	0.2000	0.2200	0.2200	415,500
10 Apr 2023	0.2600	0.2600	0.2300	0.2500	0.2500	354,500
06 Apr 2023	0.2600	0.2800	0.2100	0.2600	0.2600	688,600
05 Apr 2023	0.2600	0.2800	0.2600	0.2700	0.2700	248,400
04 Apr 2023	0.2600	0.2800	0.2600	0.2700	0.2700	384,000
03 Apr 2023	0.3000	0.3000	0.1500	0.2800	0.2800	1,297,100
31 Mar 2023	0.3400	0.3400	0.3000	0.3100	0.3100	519,800
30 Mar 2023	0.3600	0.3700	0.3300	0.3400	0.3400	501,000
29 Mar 2023	0.3800	0.4000	0.3600	0.3700	0.3700	301,600
28 Mar 2023	0.3900	0.4000	0.3800	0.3900	0.3900	188,100
27 Mar 2023	0.4000	0.4000	0.3600	0.3900	0.3900	264,800
24 Mar 2023	0.4000	0.4100	0.3900	0.4000	0.4000	269,000
23 Mar 2023	0.3600	0.4300	0.3600	0.4100	0.4100	591,600
22 Mar 2023	0.3500	0.3800	0.3500	0.3600	0.3600	215,300
21 Mar 2023	0.3700	0.3800	0.3500	0.3600	0.3600	339,300
20 Mar 2023	0.3800	0.3900	0.3500	0.3700	0.3700	386,000
17 Mar 2023	0.3700	0.4000	0.3600	0.3700	0.3700	723,900
16 Mar 2023	0.4100	0.4100	0.3600	0.3800	0.3800	796,800
15 Mar 2023	0.4000	0.4200	0.4000	0.4100	0.4100	1,212,600
14 Mar 2023	0.5100	0.5100	0.3500	0.4200	0.4200	5,458,000
13 Mar 2023	0.6300	0.6500	0.4800	0.5500	0.5500	30,714,700
10 Mar 2023	0.4700	0.4900	0.4500	0.4600	0.4600	126,500
09 Mar 2023	0.5100	0.5200	0.4500	0.4600	0.4600	288,200
08 Mar 2023	0.5300	0.5500	0.5000	0.5300	0.5300	134,600
07 Mar 2023	0.5300	0.5500	0.5100	0.5400	0.5400	103,000
06 Mar 2023	0.5200	0.5400	0.5200	0.5300	0.5300	155,700
03 Mar 2023	0.5100	0.5300	0.5000	0.5200	0.5200	172,900
02 Mar 2023	0.5300	0.5300	0.4800	0.5200	0.5200	278,200
01 Mar 2023	0.5600	0.5700	0.4900	0.5100	0.5100	438,600
28 Feb 2023	0.5800	0.5800	0.5500	0.5600	0.5600	217,500
27 Feb 2023	0.5800	0.6000	0.5700	0.5700	0.5700	90,200
24 Feb 2023	0.5700	0.6000	0.5700	0.5900	0.5900	145,500
23 Feb 2023	0.6300	0.6300	0.5800	0.6000	0.6000	216,800
22 Feb 2023	0.6100	0.6100	0.6000	0.6100	0.6100	221,700
21 Feb 2023	0.6300	0.6400	0.6000	0.6200	0.6200	183,800
17 Feb 2023	0.5800	0.6000	0.5800	0.6000	0.6000	240,100
16 Feb 2023	0.6100	0.6200	0.5700	0.5900	0.5900	193,000
15 Feb 2023	0.5800	0.6200	0.5700	0.6200	0.6200	305,900
14 Feb 2023	0.6100	0.6100	0.5700	0.5900	0.5900	300,000
13 Feb 2023	0.6200	0.6200	0.5700	0.6000	0.6000	335,000
10 Feb 2023	0.5700	0.6000	0.5700	0.6000	0.6000	370,800
09 Feb 2023	0.6300	0.6300	0.5700	0.5700	0.5700	674,900
08 Feb 2023	0.6400	0.6400	0.6000	0.6300	0.6300	429,800
07 Feb 2023	0.6600	0.6600	0.6200	0.6400	0.6400	788,100
06 Feb 2023	0.6700	0.6900	0.6400	0.6500	0.6500	785,500
03 Feb 2023	0.6900	0.6900	0.6600	0.6900	0.6900	551,300
02 Feb 2023	0.7200	0.7200	0.6500	0.6700	0.6700	986,500
01 Feb 2023	0.6700	0.7100	0.6500	0.7000	0.7000	659,600
31 Jan 2023	0.6800	0.6800	0.6300	0.6700	0.6700	1,144,500
30 Jan 2023	0.6900	0.7000	0.6000	0.6800	0.6800	1,678,800
27 Jan 2023	0.7600	0.7800	0.6400	0.7100	0.7100	3,124,400
26 Jan 2023	0.9200	0.9400	0.7600	0.8000	0.8000	7,641,500
25 Jan 2023	0.9600	1.3500	0.8500	1.2300	1.2300	18,792,100
24 Jan 2023	1.2800	1.3400	0.5700	0.8400	0.8400	10,062,700
23 Jan 2023	1.3400	1.4500	1.1500	1.1700	1.1700	2,898,100
20 Jan 2023	1.2800	1.4200	1.0000	1.1800	1.1800	946,500
19 Jan 2023	1.3100	1.3100	1.2000	1.2800	1.2800	121,700
18 Jan 2023	1.3200	1.3700	1.2000	1.2500	1.2500	122,700
17 Jan 2023	1.3000	1.3400	1.2500	1.3000	1.3000	216,900
13 Jan 2023	1.3000	1.3400	1.1900	1.2700	1.2700	91,400
12 Jan 2023	1.3500	1.3500	1.1500	1.2600	1.2600	190,400
11 Jan 2023	1.3600	1.3600	1.3000	1.3500	1.3500	77,600
10 Jan 2023	1.4100	1.4100	1.2000	1.3000	1.3000	109,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...