ARDS - Aridis Pharmaceuticals, Inc.

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 201911.2611.2610.7510.7510.752,288
Jun 21, 201910.0011.349.3911.3411.3420,100
Jun 20, 20197.4111.337.0010.8010.8018,800
Jun 19, 20196.947.336.937.337.335,200
Jun 18, 20196.947.556.947.247.241,100
Jun 17, 20196.947.106.937.107.101,400
Jun 14, 20197.657.666.927.167.1615,000
Jun 13, 20197.918.107.507.787.788,800
Jun 12, 20198.828.827.437.437.432,400
Jun 11, 20198.408.908.408.508.503,700
Jun 10, 20198.528.968.528.578.573,500
Jun 07, 20199.209.208.889.169.161,800
Jun 06, 20198.708.808.708.808.801,800
Jun 05, 20198.908.908.378.378.371,900
Jun 04, 20199.039.039.039.039.03500
Jun 03, 20198.709.718.709.009.002,300
May 31, 20198.708.708.708.708.70300
May 30, 20199.459.459.459.459.45200
May 29, 20199.459.459.459.459.45600
May 28, 20199.709.709.209.209.20500
May 24, 20199.419.419.329.329.321,400
May 23, 20199.279.279.279.279.27200
May 22, 20199.049.049.049.049.04-
May 21, 20199.289.288.809.049.042,300
May 20, 20199.409.409.409.409.40300
May 17, 20199.409.409.409.409.40-
May 16, 20199.309.809.309.409.404,200
May 15, 201910.1710.179.409.409.40600
May 14, 20199.769.769.769.769.76300
May 13, 20199.509.909.509.579.571,000
May 10, 20199.239.239.219.219.21300
May 09, 20199.599.599.209.209.20800
May 08, 20199.2310.109.2310.1010.10900
May 07, 20199.639.789.609.789.781,400
May 06, 20198.8010.208.809.619.615,000
May 03, 201910.1010.109.669.669.66500
May 02, 20198.9910.378.9910.2910.291,300
May 01, 20199.509.509.509.509.50600
Apr 30, 20199.769.778.808.818.8116,000
Apr 29, 20199.9010.009.909.909.901,200
Apr 26, 201910.3210.389.8010.0010.001,100
Apr 25, 201910.0710.0710.0710.0710.07200
Apr 24, 201910.0510.4510.0510.4510.45400
Apr 23, 201910.5510.5510.0910.0910.09700
Apr 22, 20199.659.659.659.659.65100
Apr 18, 20199.659.659.659.659.65800
Apr 17, 20199.869.949.559.789.782,400
Apr 16, 201910.5010.509.859.859.857,200
Apr 15, 201910.0310.9510.0310.7010.702,400
Apr 12, 20199.9710.139.9710.1310.134,200
Apr 11, 201910.2010.4510.1010.1010.107,100
Apr 10, 201910.3610.4510.1510.1510.156,100
Apr 09, 201911.0011.0010.0210.2310.234,300
Apr 08, 201911.1911.3311.1911.3311.33600
Apr 05, 201911.0011.3010.6011.3011.301,900
Apr 04, 201910.5910.8410.5910.8410.841,000
Apr 03, 201910.8310.8310.8310.8310.83300
Apr 02, 201911.5312.2011.1011.1011.104,500
Apr 01, 201911.8412.4010.6510.6510.6512,400
Mar 29, 201910.7511.5210.7511.4011.401,400
Mar 28, 20199.7510.569.7510.5610.561,200
Mar 27, 201910.6411.5910.6411.5911.592,200
Mar 26, 201911.7611.7610.4010.4010.401,300
Mar 25, 201911.4911.609.9810.6310.632,700
Mar 22, 201910.1211.599.7611.5911.596,100
Mar 21, 201910.0011.819.8110.1010.1015,200
Mar 20, 201910.7511.7410.1610.6010.605,300
Mar 19, 201910.2510.5610.2510.5610.566,500
Mar 18, 20199.5110.509.5110.1010.1013,900
Mar 15, 20199.889.888.719.359.3524,100
Mar 14, 20198.799.938.799.189.1811,100
Mar 13, 20198.7510.058.748.968.9620,600
Mar 12, 20199.7810.008.928.928.923,400
Mar 11, 20198.5610.308.4010.3010.3018,900
Mar 08, 20198.448.938.448.888.882,500
Mar 07, 20198.409.178.408.718.712,600
Mar 06, 20198.478.928.478.708.704,200
Mar 05, 20198.468.958.348.738.7314,000
Mar 04, 20198.508.948.418.858.858,400
Mar 01, 20198.488.708.428.638.632,900
Feb 28, 20198.458.688.408.688.683,200
Feb 27, 20198.458.758.408.758.75500
Feb 26, 20198.498.758.438.748.742,400
Feb 25, 20198.759.008.318.958.956,000
Feb 22, 20198.348.708.348.708.70800
Feb 21, 20198.228.318.228.318.31700
Feb 20, 20198.468.468.208.208.204,300
Feb 19, 20198.388.468.368.468.464,300
Feb 15, 20198.468.468.468.468.46500
Feb 14, 20198.428.728.428.478.471,300
Feb 13, 20198.458.988.458.728.721,700
Feb 12, 20198.908.908.908.908.90500
Feb 11, 20198.508.578.388.578.571,100
Feb 08, 20198.978.978.558.558.551,700
Feb 07, 20198.718.958.668.958.95900
Feb 06, 20199.129.128.288.628.621,700
Feb 05, 20198.349.058.349.059.056,500
Feb 04, 20198.248.248.248.248.24200
Feb 01, 20198.058.158.058.158.151,600
Jan 31, 20198.898.898.368.368.362,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...