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 (%)
Nov 30, 2016 5.250 5.250 5.050 5.240 11,872 +0.04(+0.77%)
Nov 29, 2016 5.080 5.320 5.080 5.200 9,510 +0.17(+3.38%)
Nov 28, 2016 5.270 5.330 5.030 5.030 5,391 -0.28(-5.27%)
Nov 25, 2016 5.280 5.330 5.200 5.310 2,815 +0.10(+1.92%)
Nov 23, 2016 5.210 5.210 5.210 0 -0.02(-0.38%)
Nov 22, 2016 5.150 5.360 5.147 5.230 13,061 +0.08(+1.55%)
Nov 21, 2016 5.250 5.250 4.918 5.150 14,587 +0.09(+1.78%)
Nov 18, 2016 5.100 5.130 4.970 5.060 12,225 -0.01(-0.20%)
Nov 17, 2016 5.130 5.351 5.000 5.070 17,745 -0.08(-1.55%)
Nov 16, 2016 4.890 5.343 4.700 5.150 8,855 +0.40(+8.42%)
Nov 15, 2016 5.050 5.273 4.330 4.750 34,874 -0.29(-5.75%)
Nov 14, 2016 4.650 5.330 4.585 5.040 48,552 +0.56(+12.50%)
Nov 11, 2016 4.530 4.990 4.300 4.480 38,427 +0.11(+2.52%)
Nov 10, 2016 4.350 4.600 4.210 4.370 17,701 +0.13(+3.07%)
Nov 09, 2016 4.100 4.576 4.100 4.240 32,626 -0.25(-5.57%)
Nov 08, 2016 4.710 4.870 4.490 4.490 22,935 -0.18(-3.85%)
Nov 07, 2016 4.640 5.570 4.640 4.670 20,771 +0.07(+1.52%)
Nov 04, 2016 4.586 4.860 4.580 4.600 8,581 -0.16(-3.36%)
Nov 03, 2016 4.930 5.300 4.700 4.760 8,838 -0.20(-4.03%)
Nov 02, 2016 5.220 5.240 4.960 4.960 67,415 -0.41(-7.63%)
Nov 01, 2016 5.180 5.774 5.180 5.370 46,260 +0.19(+3.67%)
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%)
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.