ARDS - Aridis Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 20195.035.694.895.695.691,657
Nov 19, 20194.625.184.625.185.182,100
Nov 18, 20194.504.824.504.824.821,500
Nov 15, 20194.884.884.394.554.55600
Nov 14, 20194.905.144.905.005.008,300
Nov 13, 20195.385.444.855.005.008,800
Nov 12, 20195.385.385.135.135.132,300
Nov 11, 20195.055.395.055.395.393,800
Nov 08, 20195.165.185.165.165.16700
Nov 07, 20195.355.355.165.165.165,000
Nov 06, 20195.255.295.175.175.171,700
Nov 05, 20195.355.495.245.255.254,000
Nov 04, 20195.245.355.085.355.351,100
Nov 01, 20195.185.425.155.425.42500
Oct 31, 20195.455.775.055.055.055,200
Oct 30, 20195.855.855.285.325.327,400
Oct 29, 20195.705.705.555.555.55700
Oct 28, 20195.545.855.545.705.703,500
Oct 25, 20195.856.185.565.585.5813,600
Oct 24, 20195.895.905.575.905.902,000
Oct 23, 20196.106.106.006.056.0516,100
Oct 22, 20196.006.206.006.206.201,400
Oct 21, 20196.076.076.066.066.061,800
Oct 18, 20196.106.106.106.106.10100
Oct 17, 20196.106.106.106.106.10200
Oct 16, 20195.816.165.816.166.161,500
Oct 15, 20195.805.805.565.565.562,000
Oct 14, 20195.725.955.715.715.71700
Oct 11, 20197.117.115.705.705.708,900
Oct 10, 20195.376.405.375.955.956,900
Oct 09, 20196.206.405.385.755.757,200
Oct 08, 20196.436.706.206.206.2012,300
Oct 07, 20196.877.196.186.676.6722,800
Oct 04, 20196.787.006.776.776.777,500
Oct 03, 20196.897.196.676.756.758,100
Oct 02, 20196.707.346.696.696.6919,300
Oct 01, 20196.757.106.757.107.106,300
Sep 30, 20197.217.216.726.736.733,800
Sep 27, 20197.217.216.576.576.575,800
Sep 26, 20196.787.136.706.706.705,900
Sep 25, 20197.237.236.706.706.705,700
Sep 24, 20197.647.647.137.137.139,100
Sep 23, 20197.517.587.407.427.426,100
Sep 20, 20197.797.937.407.417.4112,100
Sep 19, 20197.607.897.557.607.602,800
Sep 18, 20197.848.017.527.567.5613,100
Sep 17, 20198.298.297.707.707.706,100
Sep 16, 20198.248.377.568.368.3625,300
Sep 13, 20198.358.648.108.588.586,600
Sep 12, 20198.898.898.048.238.237,400
Sep 11, 20199.1610.897.518.158.1569,900
Sep 10, 201910.7810.9210.5110.5110.511,600
Sep 09, 201911.0011.0010.7710.7710.771,000
Sep 06, 201912.0212.0210.4211.3811.3845,400
Sep 05, 201911.9412.2011.2012.2012.208,100
Sep 04, 201911.3811.9011.3011.7311.7311,000
Sep 03, 201910.2111.468.5510.9110.91133,300
Aug 30, 201911.1012.4011.1011.6811.6824,300
Aug 29, 201912.0712.3810.7511.6311.6313,500
Aug 28, 201912.4012.4011.4011.5011.5011,200
Aug 27, 201911.2012.4011.1411.9911.9926,900
Aug 26, 20198.5011.258.5011.1811.1838,200
Aug 23, 20197.888.897.818.258.253,700
Aug 22, 20197.717.717.717.717.71200
Aug 21, 20197.988.037.758.038.031,000
Aug 20, 20197.657.657.657.657.65300
Aug 19, 20197.597.987.597.987.982,300
Aug 16, 20197.527.987.527.757.752,000
Aug 15, 20198.278.277.527.527.523,000
Aug 14, 20198.388.408.158.388.38100
Aug 13, 20198.388.408.158.388.384,400
Aug 12, 20198.418.448.208.398.394,000
Aug 09, 20198.418.438.148.438.431,300
Aug 08, 20198.518.518.408.458.45800
Aug 07, 20198.458.458.168.168.16400
Aug 06, 20198.028.467.518.468.466,700
Aug 05, 20198.398.398.028.028.021,300
Aug 02, 20198.458.458.458.458.45300
Aug 01, 20199.229.507.707.807.806,200
Jul 31, 20199.8710.078.668.708.7017,800
Jul 30, 20199.6010.279.5910.1110.114,100
Jul 29, 20199.5510.189.549.549.54700
Jul 26, 20199.619.819.449.449.441,100
Jul 25, 20199.459.629.429.429.421,400
Jul 24, 20199.509.759.489.489.48500
Jul 23, 20199.489.489.449.449.44700
Jul 22, 20199.809.809.809.809.80500
Jul 19, 201910.1210.129.819.819.81500
Jul 18, 201910.1010.109.819.819.81700
Jul 17, 201910.3110.3110.3110.3110.31200
Jul 16, 201910.3110.3110.3110.3110.31100
Jul 15, 201910.3110.3110.3110.3110.31600
Jul 12, 20199.6710.109.619.759.751,600
Jul 11, 20199.2810.019.2810.0110.011,600
Jul 10, 201910.4010.5010.3010.3010.303,200
Jul 09, 201910.4010.4010.3310.3310.33400
Jul 08, 201910.1010.2810.1010.2810.281,300
Jul 05, 201910.2410.7010.2410.3010.3033,200
Jul 03, 201910.0510.6710.0510.6210.621,300
Jul 02, 201910.2610.5710.2110.5710.573,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...