New Zealand markets close in 6 hours 13 minutes

Aridis Pharmaceuticals, Inc. (ARDS)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.10000.0000 (0.00%)
At close: 04:00PM EDT
1.1000 0.00 (0.00%)
After hours: 04:47PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Jul 20221.13001.16001.10001.10001.100028,500
30 Jun 20221.11001.11001.01001.10001.100051,200
29 Jun 20221.17001.19001.11001.13001.130021,600
28 Jun 20221.25001.33001.13001.17001.170048,300
27 Jun 20221.30001.37001.21001.23001.230043,000
24 Jun 20221.35001.40001.25001.25001.250056,600
23 Jun 20221.38001.48001.31001.36001.360063,100
22 Jun 20221.40001.44001.35001.38001.380026,700
21 Jun 20221.41001.52001.40001.42001.420030,800
17 Jun 20221.62001.67001.41001.41001.410092,300
16 Jun 20221.40001.75001.37001.59001.5900266,400
15 Jun 20221.41001.46001.36001.43001.430044,800
14 Jun 20221.40001.46001.30001.41001.410061,600
13 Jun 20221.45001.47001.35001.44001.4400110,600
10 Jun 20221.12001.49001.12001.46001.4600349,400
09 Jun 20221.13001.14001.11001.13001.130021,700
08 Jun 20221.10001.13001.05001.09001.090031,300
07 Jun 20221.08001.15001.06001.06001.060027,800
06 Jun 20221.09001.10001.02001.06001.060020,100
03 Jun 20221.07001.07001.01001.05001.050024,300
02 Jun 20221.08001.08001.01001.04001.040021,000
01 Jun 20221.08001.12001.06001.06001.060026,400
31 May 20221.13001.19001.10001.15001.150071,400
27 May 20221.09001.14001.02001.10001.100019,400
26 May 20221.00001.08000.98001.06001.060045,400
25 May 20220.99001.05000.95000.98000.980035,000
24 May 20221.00001.06000.99001.01001.010022,700
23 May 20221.03001.06001.00001.01001.010050,600
20 May 20221.04001.11000.95001.07001.0700147,600
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...