New Zealand markets closed

Aridis Pharmaceuticals, Inc. (ARDS)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0750-0.0029 (-3.72%)
At close: 03:03PM EST
Time period:
24 Feb 2023 - 24 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 20240.07600.07800.07200.07500.0750249,797
22 Feb 20240.07200.07800.07200.07790.0779157,589
21 Feb 20240.07700.07700.07100.07450.074590,952
20 Feb 20240.07700.07700.07000.07700.077029,768
16 Feb 20240.07700.07700.07000.07010.070156,585
15 Feb 20240.07010.07700.07000.07360.073629,120
14 Feb 20240.07220.07560.07020.07370.073757,705
13 Feb 20240.07350.07350.06990.07350.073567,513
12 Feb 20240.07340.07340.06980.06990.069989,735
09 Feb 20240.07200.07360.07000.07000.070028,066
08 Feb 20240.07050.07500.07000.07160.071647,772
07 Feb 20240.07800.07800.07000.07040.070475,536
06 Feb 20240.07010.07920.07000.07800.078014,984
05 Feb 20240.07170.07920.06980.07060.0706469,764
02 Feb 20240.07200.07910.07160.07910.079151,687
01 Feb 20240.07500.07930.07000.07170.071794,397
31 Jan 20240.07000.08290.07000.07020.0702133,668
30 Jan 20240.07300.08800.06900.06900.0690813,580
29 Jan 20240.07490.07700.06850.06900.069073,582
26 Jan 20240.06720.08400.06720.07550.075540,251
25 Jan 20240.06720.07100.06720.06720.067253,210
24 Jan 20240.07520.08000.06800.06800.0680477,978
23 Jan 20240.07300.08900.07300.07750.077527,319
22 Jan 20240.08750.09300.07100.08950.0895546,563
19 Jan 20240.08790.08790.07330.08470.084712,566
18 Jan 20240.07650.08800.07300.08060.080651,257
17 Jan 20240.07300.08900.07300.07310.073159,761
16 Jan 20240.06900.08900.06900.07300.073034,217
12 Jan 20240.07000.08200.06660.07480.074884,244
11 Jan 20240.06930.08000.06660.06660.0666221,418
10 Jan 20240.07490.07490.06930.06930.069340,613
09 Jan 20240.07990.07990.06920.07500.075043,417
08 Jan 20240.06670.07980.06660.07980.079823,992
05 Jan 20240.06660.07600.06660.06670.066773,952
04 Jan 20240.06650.07600.06650.07200.072075,640
03 Jan 20240.06410.07000.06300.07000.0700214,003
02 Jan 20240.06700.07010.06400.06410.0641334,603
29 Dec 20230.06800.07400.06600.07010.0701345,662
28 Dec 20230.06700.07390.06600.06800.0680132,490
27 Dec 20230.06750.07700.06700.06990.0699250,365
26 Dec 20230.06600.07250.06600.06800.0680315,492
22 Dec 20230.06700.07200.06600.06890.0689258,044
21 Dec 20230.06350.07400.06350.07050.0705163,703
20 Dec 20230.07000.07420.06710.06710.067197,953
19 Dec 20230.06300.07280.06300.07000.070048,125
18 Dec 20230.08450.08450.06500.07160.071663,485
15 Dec 20230.06420.07700.06000.06260.0626135,347
14 Dec 20230.06500.07800.06000.06010.0601165,834
13 Dec 20230.06360.07800.06360.06600.0660154,846
12 Dec 20230.08000.08000.06000.06500.0650485,204
11 Dec 20230.07200.08100.07200.07300.073082,724
08 Dec 20230.08300.08910.07200.07310.0731216,812
07 Dec 20230.07410.08350.07410.07410.0741125,042
06 Dec 20230.09000.09200.07300.07300.0730220,076
05 Dec 20230.07850.08740.07850.08000.080038,323
04 Dec 20230.07350.09400.07350.08000.0800245,449
01 Dec 20230.08170.08790.07500.08700.087098,921
30 Nov 20230.07620.08790.07350.08100.0810210,855
29 Nov 20230.07220.08800.07220.07930.0793104,102
28 Nov 20230.07210.08250.07210.07220.072257,988
27 Nov 20230.08010.08900.07200.07200.072074,322
24 Nov 20230.08900.08900.08010.08010.08019,274
22 Nov 20230.09200.09200.08000.08900.089048,306
21 Nov 20230.09450.09450.07500.08000.080029,725
20 Nov 20230.08680.09500.07500.07500.0750132,424
17 Nov 20230.06350.08900.06350.08500.085051,469
16 Nov 20230.06200.08700.06200.06250.0625323,230
15 Nov 20230.06200.06700.06100.06440.064498,404
14 Nov 20230.07000.07970.06200.06210.0621340,751
13 Nov 20230.07200.08880.06700.07000.0700106,267
10 Nov 20230.08400.08400.06700.06850.0685114,729
09 Nov 20230.06700.08700.06400.06800.068097,732
08 Nov 20230.07900.09390.06400.06710.067164,651
07 Nov 20230.06100.09600.06100.07100.071040,138
06 Nov 20230.09600.09600.08000.08000.0800215,512
03 Nov 20230.08510.09600.08510.09250.092516,353
02 Nov 20230.08900.09600.08900.08900.089028,066
01 Nov 20230.09250.09600.08260.09100.091078,825
31 Oct 20230.09490.09600.09000.09430.0943166,570
30 Oct 20230.09500.09500.08900.09200.092085,879
27 Oct 20230.09400.09500.07900.08650.0865172,747
26 Oct 20230.09400.09500.08100.08100.081096,887
25 Oct 20230.09400.09400.07450.07610.076143,489
24 Oct 20230.08100.09400.06310.08000.0800162,368
23 Oct 20230.05750.08100.05750.08100.0810189,921
20 Oct 20230.06000.08970.05100.06490.0649472,081
19 Oct 20230.05510.06990.05250.06500.0650215,630
18 Oct 20230.08220.08220.05350.07000.0700194,031
17 Oct 20230.07100.09020.05000.05700.0570999,220
16 Oct 20230.08150.09350.08100.08410.084161,861
13 Oct 20230.08200.09400.08160.09350.093595,889
12 Oct 20230.08500.10000.07960.08200.0820112,794
11 Oct 20230.10000.10000.08110.09200.092015,492
10 Oct 20230.10000.10000.08030.09050.090519,821
09 Oct 20230.09500.09500.08100.08100.0810130,922
06 Oct 20230.09000.10000.07300.08000.0800163,151
05 Oct 20230.09000.09500.08510.08630.086350,330
04 Oct 20230.10890.10890.08110.08110.0811379,069
03 Oct 20230.09500.10890.09180.09500.095014,522
02 Oct 20230.09510.10200.09500.09500.095067,295
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...