Aridis Pharmaceuticals Historical Data - ARDS

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Aridis Pharmaceuticals Inc ARDS NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.33 5.92% 5.90 5.75 6.18 6.18 5.57 20:00:00
more quote information »

ARDS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week5.506.255.155.521,6000.407.27%
1 Month7.407.403.805.016,488-1.50-20.27%
3 Months6.849.003.806.538,581-0.94-13.74%
6 Months6.779.003.805.7712,468-0.87-12.85%
1 Year10.8912.403.807.169,667-4.99-45.82%
3 Years13.0213.853.809.2310,344-7.12-54.69%
5 Years13.0213.853.809.2310,344-7.12-54.69%

ARDS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 07 2020 5.75 0.18 3.23% 6.18 6.18 5.75 1,650
Apr 06 2020 5.57 -0.33 -5.59% 5.90 5.91 5.57 1,854
Apr 03 2020 5.90 0.48 8.8% 5.50 5.90 5.15 1,598
Apr 02 2020 5.4227 0.11 2.01% 5.31 5.5138 5.2253 1,776
Apr 01 2020 5.3157 -0.18 -3.35% 5.42 6.25 5.3157 2,633
Mar 31 2020 5.50 -0.68 -11.0% 5.50 5.50 5.50 138
Mar 30 2020 6.18 0.37 6.37% 5.62 6.18 5.3158 979
Mar 27 2020 5.81 0.31 5.64% 5.45 5.8261 5.45 2,550
Mar 26 2020 5.50 0.55 11.11% 5.31 5.669 5.31 1,693
Mar 25 2020 4.95 -0.29 -5.62% 5.65 5.65 4.48 11,989
Mar 24 2020 5.2445 -0.31 -5.5% 5.60 5.60 5.2345 3,324
Mar 23 2020 5.55 -0.02 -0.36% 5.69 5.69 4.35 2,698
Mar 20 2020 5.57 1.02 22.42% 4.77 6.47 4.71 10,404
Mar 19 2020 4.55 0.21 4.84% 4.44 5.86 3.80 26,577
Mar 18 2020 4.34 -0.55 -11.25% 5.14 5.14 3.86 19,076
Mar 17 2020 4.89 0.35 7.6% 4.60 6.20 4.00 12,812
Mar 16 2020 4.5448 -0.71 -13.43% 5.71 5.71 4.50 5,715
Mar 13 2020 5.25 -0.25 -4.55% 5.50 6.04 5.25 3,973
Mar 12 2020 5.50 -0.26 -4.51% 5.25 5.89 5.25 1,767
Mar 11 2020 5.76 -0.37 -6.04% 6.00 6.58 5.76 5,281
Mar 10 2020 6.13 -1.10 -15.21% 7.40 7.40 6.13 7,418
Mar 09 2020 7.23 0.78 12.09% 5.86 7.39 5.60 5,569
See More Historical Prices »
Your Recent History
NASDAQ
ARDS
Aridis Pha..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200408 02:32:31