New Zealand markets closed

Aridis Pharmaceuticals, Inc. (ARDS)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
3.2859-0.0641 (-1.91%)
As of 9:59AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 20213.32003.40003.28593.28593.28597,960
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
02 Sep 20214.20004.29004.12004.20004.200020,000
01 Sep 20213.98004.33003.94004.19004.190063,400
31 Aug 20213.75004.06003.75004.02004.020034,200
30 Aug 20213.77003.88003.63003.73003.730066,300
27 Aug 20213.94004.13003.76003.77003.770051,400
26 Aug 20214.06004.17003.87003.90003.900036,400
25 Aug 20213.94004.19003.92004.08004.080080,100
24 Aug 20213.75003.97003.74003.85003.850032,300
23 Aug 20213.65003.87003.60003.68003.680071,800
20 Aug 20213.67003.82003.54003.59003.590060,800
19 Aug 20213.85003.97003.59003.74003.740067,900
18 Aug 20213.77003.94003.75003.82003.820034,100
17 Aug 20213.90003.99003.76003.83003.830075,200
16 Aug 20213.80004.05003.73004.00004.0000117,200
13 Aug 20213.96004.15003.80003.85003.850060,400
12 Aug 20214.11004.17004.00004.00004.000077,700
11 Aug 20214.21004.31004.06004.20004.200028,600
10 Aug 20214.10004.22004.05004.19004.190020,200
09 Aug 20214.19004.33004.02004.17004.170069,500
06 Aug 20214.24004.33004.01004.20004.200044,000
05 Aug 20214.30004.57004.03004.13004.130098,600
04 Aug 20214.50004.79004.20004.29004.2900102,800
03 Aug 20214.87004.87004.42004.45004.4500178,700
02 Aug 20214.80004.98004.80004.95004.9500186,200
30 Jul 20214.95005.17004.80004.99004.9900121,700
29 Jul 20215.05005.20004.85004.95004.9500129,500
28 Jul 20215.18005.25004.77005.04005.0400267,100
27 Jul 20215.11005.30004.55004.90004.9000585,700
26 Jul 20215.32005.80005.00005.08005.0800401,800
23 Jul 20215.80007.69004.98005.17005.17004,513,700
22 Jul 20215.19006.31005.05005.85005.8500983,800
21 Jul 20215.00005.29004.80005.07005.0700356,900
20 Jul 20215.20005.37004.70005.00005.0000227,900
19 Jul 20215.72005.89004.81005.00005.0000223,700
16 Jul 20215.72005.98005.72005.85005.850024,500
15 Jul 20215.52005.84005.40005.72005.720044,900
14 Jul 20215.91005.99005.50005.67005.670061,200
13 Jul 20217.14007.23005.84006.07006.0700196,200
12 Jul 20217.04007.30007.04007.30007.3000443,000
09 Jul 20217.12007.30007.12007.21007.21001,600
08 Jul 20217.16007.16007.05007.15007.15006,400
07 Jul 20217.14007.30007.05007.20007.200012,000
06 Jul 20217.46007.46007.30007.30007.30001,400
02 Jul 20217.22007.49007.22007.49007.49001,500
01 Jul 20217.17007.42007.17007.22007.22003,400
30 Jun 20217.39007.66007.20007.40007.400019,000
29 Jun 20217.72007.72007.32007.40007.400010,200
28 Jun 20217.10007.52007.10007.38007.380021,100
25 Jun 20217.10007.25006.91007.25007.250011,000
24 Jun 20217.15007.25006.85007.15007.150019,500
23 Jun 20216.72007.21006.72007.01007.010021,600
22 Jun 20216.95006.99006.52006.72006.720017,200
21 Jun 20216.64006.99006.51006.95006.950015,600
18 Jun 20216.70007.00006.64006.64006.640015,500
17 Jun 20216.90007.11006.79006.79006.790016,600
16 Jun 20216.93007.20006.65006.82006.820027,400
15 Jun 20217.34007.36006.75007.22007.220026,500
14 Jun 20217.00007.40006.97007.03007.030018,200
11 Jun 20217.08007.20006.88006.93006.930033,500
10 Jun 20217.00007.45006.72006.99006.990073,100
09 Jun 20216.97006.97006.53006.84006.840018,600
08 Jun 20216.25006.98006.03006.85006.850060,200
07 Jun 20216.06006.23006.01006.23006.23008,300
04 Jun 20215.98006.10005.94006.03006.03002,400
03 Jun 20215.96006.05005.96006.05006.05004,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...