Aridis Pharmaceuticals Historical Data - ARDS

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Aridis Pharmaceuticals Inc ARDS NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 7.5759 0.00 0.00 0.00 7.5759 04:00:00
more quote information »

ARDS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week7.589.006.98027.6722,973-0.0041-0.05%
1 Month4.239.004.185.8045,8663.3579.1%
3 Months5.319.004.075.6119,2192.2742.67%
6 Months9.7712.404.076.9614,016-2.19-22.46%
1 Year8.8212.404.077.569,118-1.24-14.11%
3 Years13.0213.854.079.5310,787-5.44-41.81%
5 Years13.0213.854.079.5310,787-5.44-41.81%

ARDS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 22 2020 7.5759 -0.72 -8.72% 8.50 9.00 7.46 46,277
Jan 21 2020 8.30 0.89 12.08% 7.60 8.30 7.58 19,760
Jan 17 2020 7.4054 0.04 0.48% 7.37 7.76 7.37 9,526
Jan 16 2020 7.37 -0.21 -2.77% 7.58 7.75 6.9802 16,330
Jan 15 2020 7.58 0.45 6.31% 7.50 8.29 7.3106 12,944
Jan 14 2020 7.13 0.26 3.83% 6.84 7.3601 6.60 13,980
Jan 13 2020 6.8671 -0.22 -3.11% 7.30 8.49 6.69 71,638
Jan 10 2020 7.0875 0.51 7.71% 6.64 7.25 6.30 36,780
Jan 09 2020 6.58 1.15 21.18% 5.73 6.8325 5.41 57,410
Jan 08 2020 5.43 0.15 2.76% 5.29 5.7975 5.14 16,105
Jan 07 2020 5.2841 -0.66 -11.04% 6.00 6.00 5.25 52,277
Jan 06 2020 5.94 1.24 26.38% 4.86 6.00 4.86 87,231
Jan 03 2020 4.70 0.15 3.3% 4.91 5.15 4.56 16,714
Jan 02 2020 4.55 0.10 2.25% 4.60 4.72 4.45 16,874
Dec 31 2019 4.45 -0.83 -15.72% 5.00 5.60 4.26 80,264
Dec 30 2019 5.28 1.08 25.71% 4.40 7.08 4.21 247,499
Dec 27 2019 4.20 -0.20 -4.52% 4.32 4.36 4.18 12,947
Dec 26 2019 4.399 0.12 2.78% 4.23 4.50 4.23 4,612
Dec 24 2019 4.28 0.12 2.88% 4.35 4.35 4.20 8,394
Dec 23 2019 4.16 -0.04 -0.95% 4.07 4.37 4.07 10,418
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:20200123 11:52:06