ARDM - Aradigm Corporation

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 20180.460.480.440.470.47152,200
Dec 13, 20180.540.550.500.510.51207,000
Dec 12, 20180.640.640.450.540.54474,000
Dec 11, 20180.721.250.580.630.634,114,000
Dec 10, 20180.560.620.540.610.6167,200
Dec 07, 20180.650.650.500.540.5470,100
Dec 06, 20180.620.690.620.690.6927,100
Dec 04, 20180.610.650.600.610.6120,700
Dec 03, 20180.700.700.620.660.66114,500
Nov 30, 20180.800.800.730.740.7477,000
Nov 29, 20180.810.860.680.730.7336,800
Nov 28, 20180.910.980.800.810.8146,100
Nov 27, 20180.950.950.870.870.875,100
Nov 26, 20180.921.040.850.940.9427,300
Nov 23, 20180.861.070.860.970.9722,200
Nov 21, 20180.921.000.920.950.9513,500
Nov 20, 20180.961.020.960.960.967,500
Nov 19, 20180.941.020.940.990.9940,500
Nov 16, 20181.071.090.901.001.0073,300
Nov 15, 20181.061.141.001.001.0077,100
Nov 14, 20181.071.141.061.101.1018,100
Nov 13, 20181.151.171.091.151.1515,500
Nov 12, 20181.091.181.061.111.1123,600
Nov 09, 20181.121.131.071.071.074,900
Nov 08, 20181.071.111.071.081.0814,500
Nov 07, 20181.101.111.071.071.076,300
Nov 06, 20181.241.241.081.091.0923,600
Nov 05, 20181.111.271.101.101.1016,600
Nov 02, 20181.061.121.061.101.1017,300
Nov 01, 20181.051.101.051.071.0710,600
Oct 31, 20181.071.101.031.051.0527,600
Oct 30, 20181.061.111.001.071.07118,100
Oct 29, 20181.071.221.071.121.1231,100
Oct 26, 20181.161.161.061.131.1325,700
Oct 25, 20181.211.211.111.111.1114,300
Oct 24, 20181.181.291.101.111.1119,500
Oct 23, 20181.221.271.181.181.1828,900
Oct 22, 20181.201.311.201.231.2360,400
Oct 19, 20181.181.241.161.161.1650,500
Oct 18, 20181.201.241.201.201.2013,700
Oct 17, 20181.211.281.191.221.2215,100
Oct 16, 20181.321.321.181.211.21138,300
Oct 15, 20181.291.361.261.311.3133,800
Oct 12, 20181.261.581.261.381.38147,500
Oct 11, 20181.291.371.251.251.2521,800
Oct 10, 20181.341.361.271.301.3042,800
Oct 09, 20181.381.471.301.381.3826,400
Oct 08, 20181.381.401.311.401.4033,200
Oct 05, 20181.471.581.331.401.4095,600
Oct 04, 20181.531.731.441.581.58250,900
Oct 03, 20181.191.951.191.731.731,228,200
Oct 02, 20181.131.191.131.181.1811,900
Oct 01, 20181.151.201.141.161.1623,200
Sep 28, 20181.141.161.131.141.1420,100
Sep 27, 20181.141.171.111.121.1216,600
Sep 26, 20181.131.181.131.171.179,800
Sep 25, 20181.101.161.101.131.1318,400
Sep 24, 20181.151.201.101.101.1035,900
Sep 21, 20181.241.241.171.171.1716,700
Sep 20, 20181.221.231.201.221.2212,700
Sep 19, 20181.201.221.191.191.1913,200
Sep 18, 20181.251.251.181.211.2115,300
Sep 17, 20181.261.281.251.251.2510,300
Sep 14, 20181.281.311.251.251.257,300
Sep 13, 20181.291.331.211.321.3240,300
Sep 12, 20181.301.331.301.301.3013,300
Sep 11, 20181.271.341.271.301.307,100
Sep 10, 20181.351.361.251.301.3016,500
Sep 07, 20181.381.381.351.371.3717,000
Sep 06, 20181.351.371.351.371.3712,500
Sep 05, 20181.361.371.351.361.364,000
Sep 04, 20181.351.371.351.361.363,100
Aug 31, 20181.361.391.351.391.391,800
Aug 30, 20181.371.401.331.401.4013,900
Aug 29, 20181.401.411.361.401.4016,000
Aug 28, 20181.381.461.351.351.3515,500
Aug 27, 20181.401.621.301.461.4694,300
Aug 24, 20181.361.501.341.431.4315,900
Aug 23, 20181.321.421.311.411.4110,200
Aug 22, 20181.341.421.311.411.417,500
Aug 21, 20181.341.431.301.301.307,300
Aug 20, 20181.311.391.281.371.3729,700
Aug 17, 20181.301.381.291.301.306,100
Aug 16, 20181.301.311.281.291.2916,300
Aug 15, 20181.351.381.271.331.3325,000
Aug 14, 20181.361.421.361.381.384,700
Aug 13, 20181.401.401.361.381.3811,100
Aug 10, 20181.361.401.361.391.3911,900
Aug 09, 20181.381.431.381.401.4010,100
Aug 08, 20181.511.511.351.371.3717,900
Aug 07, 20181.381.481.381.441.4415,400
Aug 06, 20181.401.401.371.401.405,500
Aug 03, 20181.421.421.351.371.3714,700
Aug 02, 20181.451.451.401.401.4016,000
Aug 01, 20181.391.501.391.451.4517,200
Jul 31, 20181.401.431.381.421.4238,800
Jul 30, 20181.431.471.351.351.3520,800
Jul 27, 20181.411.461.401.411.4122,800
Jul 26, 20181.411.461.401.461.469,300
Jul 25, 20181.441.471.411.451.4520,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...