New Zealand markets open in 5 hours 37 minutes

Aridis Pharmaceuticals, Inc. (ARDS)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.9000-0.1800 (-8.65%)
As of 10:22AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Jan 20222.04002.15001.83001.90001.9000578,239
25 Jan 20221.94002.25001.87002.08002.08002,809,600
24 Jan 20221.53002.36001.43001.94001.940011,881,800
21 Jan 20221.31001.69001.25001.60001.6000983,500
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 20221.42001.56001.37001.54001.5400398,700
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 20221.95002.05001.69001.72001.7200639,800
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
28 Dec 20212.51002.51002.08002.19002.19001,388,000
27 Dec 20212.77002.79002.48002.54002.54001,466,500
23 Dec 20212.90002.97002.55002.64002.64001,915,000
22 Dec 20212.61002.99002.51002.92002.92004,530,600
21 Dec 20214.07004.34002.64002.78002.780043,694,600
20 Dec 20212.11002.78002.05002.54002.5400246,600
17 Dec 20211.97002.23001.95002.16002.160080,700
16 Dec 20212.17002.38001.89002.00002.0000102,500
15 Dec 20212.07002.24001.92002.18002.180083,200
14 Dec 20212.27002.27002.05002.10002.100011,600
13 Dec 20212.26002.36002.20002.22002.220015,300
10 Dec 20212.27002.37002.22002.29002.290016,100
09 Dec 20212.44002.50002.24002.24002.240082,200
08 Dec 20212.39002.52002.31002.39002.390023,600
07 Dec 20212.21002.57002.21002.42002.420079,800
06 Dec 20211.92002.28001.92002.24002.240050,400
03 Dec 20212.11002.12001.92002.07002.070049,200
02 Dec 20212.12002.30002.01002.14002.140047,000
01 Dec 20212.25002.36002.17002.17002.170038,500
30 Nov 20212.35002.83002.23002.26002.2600155,800
29 Nov 20212.38002.38002.26002.33002.330047,100
26 Nov 20212.27002.49002.27002.39002.390070,700
24 Nov 20212.15002.32002.15002.31002.310026,300
23 Nov 20212.30002.31002.18002.18002.180043,700
22 Nov 20212.44002.45002.21002.30002.300037,300
19 Nov 20212.33002.40002.31002.35002.350028,900
18 Nov 20212.51002.51002.31002.32002.320045,100
17 Nov 20212.82002.82002.35002.53002.530061,800
16 Nov 20212.75002.93002.74002.79002.790044,100
15 Nov 20212.90002.90002.76002.79002.790015,300
12 Nov 20212.94002.94002.71002.90002.900021,200
11 Nov 20212.82003.00002.75002.88002.880023,900
10 Nov 20212.97003.01002.74002.76002.760057,800
09 Nov 20213.10003.10002.86002.87002.870038,700
08 Nov 20213.24003.24003.06003.10003.100038,000
05 Nov 20213.41003.43003.16003.23003.230046,700
04 Nov 20213.47003.53003.40003.45003.450023,500
03 Nov 20213.46003.54003.43003.48003.480018,300
02 Nov 20213.54003.59003.40003.49003.490030,100
01 Nov 20213.45003.57003.42003.50003.500068,200
29 Oct 20213.46003.60003.46003.50003.50006,800
28 Oct 20213.49003.58003.43003.58003.580021,400
27 Oct 20213.24003.60003.19003.45003.450058,400
26 Oct 20213.35003.42003.22003.42003.420022,000
25 Oct 20213.34003.37003.15003.35003.350030,000
22 Oct 20213.32003.40003.14003.29003.290032,700
21 Oct 20213.40003.43003.30003.35003.350014,000
20 Oct 20213.56003.56003.32003.39003.390021,400
19 Oct 20213.39003.63003.37003.54003.540027,600
18 Oct 20213.64003.64003.28003.49003.490026,500
15 Oct 20213.62003.63003.50003.52003.520010,100
14 Oct 20213.58003.79003.52003.65003.650019,400
13 Oct 20213.58003.64003.58003.61003.61005,100
12 Oct 20213.65003.69003.50003.64003.640024,500
11 Oct 20213.45003.53003.40003.51003.510016,000
08 Oct 20213.40003.53003.40003.40003.400016,900
07 Oct 20213.40003.56003.40003.40003.400015,800
06 Oct 20213.30003.46003.30003.43003.430044,300
05 Oct 20213.45003.47003.24003.35003.350025,200
04 Oct 20213.56003.57003.44003.44003.440024,700
01 Oct 20213.76003.86003.56003.60003.600022,600
30 Sep 20213.51003.77003.44003.68003.680038,200
29 Sep 20213.64003.64003.52003.55003.550011,400
28 Sep 20213.67003.83003.54003.59003.590049,000
27 Sep 20213.86003.91003.51003.67003.670042,800
24 Sep 20213.82004.00003.75003.81003.810037,600
23 Sep 20214.01004.01003.76003.87003.870038,500
22 Sep 20213.89003.90003.74003.74003.740028,500
21 Sep 20213.73004.00003.73003.90003.900020,200
20 Sep 20214.09004.09003.73003.77003.770034,600
17 Sep 20213.85004.02003.66004.02004.020043,600
16 Sep 20213.95003.99003.69003.89003.890083,700
15 Sep 20214.11004.11003.93004.00004.000012,000
14 Sep 20213.99004.10003.94004.00004.000044,000
13 Sep 20213.97004.11003.90003.99003.99008,900
10 Sep 20214.12004.12003.90003.95003.950041,000
09 Sep 20213.93004.12003.92004.12004.120031,500
08 Sep 20214.07004.13003.87003.90003.900033,500
07 Sep 20214.20004.22003.93004.06004.060031,600
03 Sep 20214.23004.34004.15004.15004.150022,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...