Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aradigm Corp (NQ: ARDM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 5.150 5.460 5.125 5.180 47,554 +0.03(+0.58%)
Oct 28, 2016 5.040 5.376 5.040 5.150 38,668 -0.26(-4.89%)
Oct 27, 2016 5.540 5.590 5.350 5.415 13,542 -0.09(-1.72%)
Oct 26, 2016 5.680 5.920 5.500 5.510 23,689 -0.30(-5.16%)
Oct 25, 2016 6.220 6.265 5.620 5.810 28,411 -0.49(-7.78%)
Oct 24, 2016 6.473 6.473 6.121 6.300 7,065 -0.13(-2.02%)
Oct 21, 2016 6.460 6.549 6.420 6.430 6,828 -0.09(-1.38%)
Oct 20, 2016 6.666 6.873 6.351 6.520 20,328 -0.13(-1.95%)
Oct 19, 2016 6.601 6.660 6.600 6.650 5,256 +0.08(+1.22%)
Oct 18, 2016 6.620 6.816 6.570 6.570 6,449 +0.02(+0.23%)
Oct 17, 2016 6.630 6.731 6.530 6.555 87,079 -0.08(-1.13%)
Oct 14, 2016 6.760 6.790 6.600 6.630 3,709 -0.19(-2.79%)
Oct 13, 2016 6.600 6.820 6.600 6.820 3,423 +0.19(+2.87%)
Oct 12, 2016 6.621 6.810 6.600 6.630 11,183 -0.12(-1.78%)
Oct 11, 2016 6.710 6.820 6.502 6.750 33,659 -0.05(-0.81%)
Oct 10, 2016 6.640 6.810 6.540 6.805 21,529 +0.04(+0.67%)
Oct 07, 2016 6.680 6.760 6.500 6.760 79,995 +0.06(+0.90%)
Oct 06, 2016 6.600 6.700 6.500 6.700 11,629 +0.10(+1.52%)
Oct 05, 2016 6.440 6.600 6.400 6.600 23,967 +0.24(+3.77%)
Oct 04, 2016 6.760 6.815 6.080 6.360 17,499 -0.46(-6.74%)
Oct 03, 2016 6.840 6.880 6.750 6.820 9,585 -0.06(-0.87%)
Sep 30, 2016 6.520 6.880 6.510 6.880 25,176 +0.26(+3.93%)
Sep 29, 2016 6.720 6.880 6.500 6.620 283,029 -0.21(-3.07%)
Sep 28, 2016 6.970 6.970 6.785 6.830 33,613 +0.00(+0.03%)
Sep 27, 2016 6.800 7.188 6.695 6.828 61,272 +0.16(+2.37%)
Sep 26, 2016 6.500 6.895 6.490 6.670 65,200 +0.17(+2.62%)
Sep 23, 2016 6.330 6.500 6.140 6.500 39,689 +0.25(+4.00%)
Sep 22, 2016 5.290 6.350 5.240 6.250 42,288 +1.04(+19.96%)
Sep 21, 2016 5.275 5.290 5.180 5.210 12,516 -0.02(-0.38%)
Sep 20, 2016 5.180 5.230 5.180 5.230 4,507 +0.04(+0.77%)
Sep 19, 2016 5.060 5.420 4.700 5.190 58,416 +0.10(+1.96%)
Sep 16, 2016 4.250 5.090 4.250 5.090 34,368 +0.72(+16.48%)
Sep 15, 2016 4.250 4.370 4.100 4.370 22,995 +0.24(+5.81%)
Sep 14, 2016 4.470 4.470 4.130 4.130 13,127 -0.03(-0.72%)
Sep 13, 2016 4.250 4.250 4.160 4.160 7,053 -0.10(-2.35%)
Sep 12, 2016 4.450 4.450 4.260 4.260 17,672 -0.14(-3.18%)
Sep 09, 2016 4.300 4.459 4.300 4.400 6,805 +0.06(+1.38%)
Sep 08, 2016 4.500 4.535 4.220 4.340 12,715 -0.16(-3.56%)
Sep 07, 2016 4.840 4.840 4.500 4.500 17,937 -0.10(-2.17%)
Sep 06, 2016 4.650 4.800 4.171 4.600 12,922 -0.05(-1.08%)
Sep 02, 2016 4.760 4.650 4.650 4.650 700 +0.00(+0.00%)
Sep 01, 2016 4.675 4.683 4.646 4.650 4,078 +0.00(+0.00%)
Aug 31, 2016 4.687 4.741 4.650 4.650 639 +0.00(+0.00%)
Aug 30, 2016 4.727 4.727 4.650 4.650 1,076 -0.08(-1.73%)
Aug 29, 2016 4.732 4.732 4.732 4.732 401 +0.04(+0.92%)
Aug 26, 2016 4.670 4.800 4.670 4.689 4,540 -0.05(-1.08%)
Aug 25, 2016 4.676 4.740 4.676 4.740 371 +0.18(+4.05%)
Aug 24, 2016 4.650 4.650 4.556 4.556 2,156 -0.14(-3.07%)
Aug 23, 2016 4.700 4.700 4.700 4.700 427 -0.09(-1.88%)
Aug 22, 2016 4.790 4.790 4.790 4.790 1,387 +0.14(+3.01%)
Aug 19, 2016 4.650 4.650 4.650 4.650 245 +0.00(+0.00%)
Aug 18, 2016 4.800 4.800 4.650 4.650 9,321 -0.02(-0.43%)
Aug 17, 2016 4.660 4.800 4.650 4.670 42,851 +0.02(+0.43%)
Aug 16, 2016 4.750 4.750 4.575 4.650 36,612 -0.14(-2.90%)
Aug 15, 2016 4.829 4.829 4.785 4.789 9,325 +0.06(+1.25%)
Aug 12, 2016 4.703 4.770 4.703 4.730 1,362 -0.05(-1.04%)
Aug 11, 2016 4.660 4.780 4.650 4.780 2,249 +0.15(+3.24%)
Aug 10, 2016 4.734 4.734 4.600 4.630 3,676 -0.16(-3.34%)
Aug 09, 2016 4.770 4.799 4.701 4.790 6,065 +0.09(+1.91%)
Aug 08, 2016 4.556 4.770 4.556 4.700 2,031 +0.00(+0.00%)
Aug 05, 2016 4.500 4.710 4.500 4.700 3,477 +0.00(+0.00%)
Aug 04, 2016 4.700 4.700 4.700 4.700 189 -0.01(-0.30%)
Aug 03, 2016 4.600 4.714 4.600 4.714 235 +0.06(+1.38%)
Aug 02, 2016 4.730 4.780 4.650 4.650 5,496 -0.02(-0.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.