New Zealand markets closed

Aridis Pharmaceuticals, Inc. (ARDS)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.0700+0.0500 (+4.90%)
At close: 04:00PM EDT
1.0500 -0.02 (-1.87%)
After hours: 06:57PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 20221.04001.11000.95001.07001.0700147,300
19 May 20221.05001.07000.99001.02001.020062,000
18 May 20221.20001.20001.04001.05001.050044,300
17 May 20221.10001.29001.01001.25001.250073,100
16 May 20220.94001.10000.94001.06001.060079,400
13 May 20220.91000.95000.90000.93000.930028,300
12 May 20220.92000.96000.88000.91000.910045,500
11 May 20221.00001.06000.88000.92000.9200118,600
10 May 20221.10001.10000.99000.99000.9900110,700
09 May 20221.12001.15001.07001.09001.090058,300
06 May 20221.16001.19001.13001.14001.140089,400
05 May 20221.19001.26001.18001.18001.180032,900
04 May 20221.18001.23001.18001.21001.210041,900
03 May 20221.19001.23001.17001.20001.200024,800
02 May 20221.21001.25001.18001.23001.230022,900
29 Apr 20221.27001.30001.21001.25001.250047,400
28 Apr 20221.28001.30001.20001.26001.260020,800
27 Apr 20221.22001.25001.20001.24001.240019,100
26 Apr 20221.25001.25001.18001.22001.220072,200
25 Apr 20221.27001.31001.23001.28001.2800105,000
22 Apr 20221.32001.41001.26001.32001.320090,000
21 Apr 20221.35001.42001.28001.35001.350040,300
20 Apr 20221.48001.48001.36001.37001.370033,900
19 Apr 20221.35001.48001.35001.43001.430083,500
18 Apr 20221.43001.43001.27001.28001.280061,300
14 Apr 20221.39001.49001.39001.44001.440051,300
13 Apr 20221.47001.47001.38001.41001.410024,900
12 Apr 20221.38001.45001.34001.44001.440069,300
11 Apr 20221.49001.49001.34001.43001.430034,500
08 Apr 20221.51001.53001.47001.49001.490044,900
07 Apr 20221.54001.57001.51001.54001.540017,100
06 Apr 20221.59001.64001.52001.54001.540043,600
05 Apr 20221.71001.71001.57001.59001.590056,500
04 Apr 20221.76001.77001.61001.64001.640093,600
01 Apr 20221.66001.75001.66001.70001.700035,300
31 Mar 20221.80001.80001.71001.76001.760035,800
30 Mar 20221.75001.88001.75001.80001.8000116,200
29 Mar 20221.70001.82001.65001.78001.7800104,600
28 Mar 20221.60001.73001.60001.72001.720041,800
25 Mar 20221.79001.79001.58001.65001.6500121,300
24 Mar 20221.75001.80001.69001.76001.760093,900
23 Mar 20221.76001.76001.66001.69001.690095,700
22 Mar 20221.62001.77001.57001.74001.7400223,500
21 Mar 20221.63001.64001.54001.56001.5600141,000
18 Mar 20221.61001.72001.61001.64001.6400136,300
17 Mar 20221.60001.77001.60001.63001.6300176,200
16 Mar 20221.50001.63001.50001.61001.6100128,000
15 Mar 20221.47001.58001.46001.52001.5200133,300
14 Mar 20221.58001.58001.47001.48001.4800113,500
11 Mar 20221.68001.68001.54001.57001.5700152,900
10 Mar 20221.68001.70001.60001.66001.6600121,200
09 Mar 20221.68001.78001.64001.72001.720078,600
08 Mar 20221.52001.74001.51001.71001.7100263,700
07 Mar 20221.76001.81001.43001.54001.5400441,100
04 Mar 20221.77001.86001.72001.78001.7800175,700
03 Mar 20221.87001.90001.74001.80001.8000147,300
02 Mar 20221.83001.91001.80001.85001.8500205,000
01 Mar 20221.94001.97001.82001.83001.8300459,100
28 Feb 20222.08002.20001.93002.00002.0000528,100
25 Feb 20222.12002.23002.09002.17002.1700211,100
24 Feb 20221.90002.20001.89002.17002.1700568,900
23 Feb 20222.28002.38002.11002.16002.1600248,300
22 Feb 20222.00002.38001.95002.28002.2800525,100
18 Feb 20222.32002.44002.06002.17002.1700875,400
17 Feb 20222.64002.94002.30002.47002.47003,456,200
16 Feb 20222.50002.62002.46002.59002.5900663,600
15 Feb 20222.48002.54002.36002.45002.4500742,400
14 Feb 20222.56002.64002.41002.48002.4800634,800
11 Feb 20222.57002.60002.40002.57002.5700809,200
10 Feb 20222.43002.69002.34002.53002.53001,243,500
09 Feb 20222.27002.50002.15002.41002.41001,529,000
08 Feb 20222.14002.50002.06002.28002.28001,247,600
07 Feb 20222.35002.42002.12002.14002.1400812,900
04 Feb 20222.16002.53001.95002.38002.38001,969,200
03 Feb 20222.05002.28001.92002.10002.10002,288,600
02 Feb 20222.00002.04001.87002.01002.0100829,500
01 Feb 20221.83002.04001.66002.00002.00001,537,600
31 Jan 20221.76001.95001.76001.81001.81001,239,200
28 Jan 20222.01002.15001.61001.96001.96004,182,400
27 Jan 20222.15002.27001.83002.01002.010041,277,900
26 Jan 20222.04002.15001.71001.74001.74001,468,200
25 Jan 20221.94002.25001.87002.08002.08002,857,100
24 Jan 20221.53002.36001.43001.94001.940011,849,400
21 Jan 20221.31001.69001.25001.60001.60001,343,100
20 Jan 20221.25001.49001.13001.33001.3300782,600
19 Jan 20221.44001.52001.35001.41001.4100254,700
18 Jan 20221.56001.56001.44001.45001.4500209,400
14 Jan 20221.42001.56001.37001.54001.5400413,400
13 Jan 20221.52001.62001.41001.45001.4500407,700
12 Jan 20221.66001.66001.49001.51001.5100293,000
11 Jan 20221.65001.73001.60001.63001.6300370,600
10 Jan 20221.76001.76001.56001.68001.6800519,300
07 Jan 20221.95002.05001.69001.72001.7200646,700
06 Jan 20221.98002.04001.80001.95001.9500482,600
05 Jan 20222.10002.11001.90001.93001.9300458,800
04 Jan 20222.21002.32002.06002.12002.1200810,200
03 Jan 20222.28002.42002.24002.29002.2900597,300
31 Dec 20212.25002.48002.16002.33002.33001,425,700
30 Dec 20212.19002.44002.08002.32002.32003,887,700
29 Dec 20212.12002.15002.00002.02002.0200587,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...