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 (%)
Jan 30, 2015 7.530 7.580 7.450 7.450 3,581 -0.13(-1.72%)
Jan 29, 2015 7.500 7.580 7.492 7.580 526,885 +0.06(+0.80%)
Jan 28, 2015 7.550 7.600 7.360 7.520 32,853 -0.14(-1.88%)
Jan 27, 2015 7.960 7.960 7.500 7.664 11,547 -0.04(-0.47%)
Jan 26, 2015 7.520 7.940 7.500 7.700 15,517 +0.17(+2.26%)
Jan 23, 2015 7.520 7.770 7.490 7.530 7,335 -0.01(-0.13%)
Jan 22, 2015 7.810 7.810 7.540 7.540 2,475 -0.05(-0.61%)
Jan 21, 2015 7.690 7.690 7.587 7.587 833 -0.09(-1.22%)
Jan 20, 2015 7.600 7.970 7.410 7.680 44,915 +0.08(+1.05%)
Jan 16, 2015 7.600 7.970 7.600 7.600 6,086 -0.18(-2.31%)
Jan 15, 2015 7.730 7.900 7.700 7.780 1,775 +0.11(+1.43%)
Jan 14, 2015 7.880 7.880 7.670 7.670 6,396 -0.28(-3.52%)
Jan 13, 2015 7.750 8.090 7.750 7.950 6,917 +0.27(+3.52%)
Jan 12, 2015 7.930 8.220 7.680 7.680 10,826 -0.05(-0.65%)
Jan 09, 2015 7.730 7.820 7.730 7.730 10,852 -0.04(-0.54%)
Jan 08, 2015 7.960 7.990 7.680 7.772 7,426 +0.02(+0.28%)
Jan 07, 2015 7.670 7.830 7.670 7.750 975 +0.06(+0.78%)
Jan 06, 2015 7.750 7.750 7.670 7.690 2,693 -0.01(-0.13%)
Jan 05, 2015 7.670 7.997 7.670 7.700 18,668 -0.14(-1.79%)
Jan 02, 2015 7.890 7.990 7.680 7.840 10,496 +0.24(+3.16%)
Dec 31, 2014 7.610 7.600 7.600 7.600 4,400 +0.07(+0.93%)
Dec 30, 2014 7.640 7.840 7.480 7.530 6,573 -0.11(-1.44%)
Dec 29, 2014 7.750 7.980 7.600 7.640 4,416 -0.31(-3.87%)
Dec 26, 2014 7.980 7.980 7.620 7.947 1,334 -0.02(-0.28%)
Dec 24, 2014 7.590 7.970 7.970 7.970 3,200 +0.47(+6.27%)
Dec 23, 2014 7.920 7.920 7.410 7.500 9,841 -0.10(-1.32%)
Dec 22, 2014 7.700 7.740 7.525 7.600 12,907 +0.00(+0.00%)
Dec 19, 2014 7.600 7.860 7.500 7.600 11,761 +0.03(+0.40%)
Dec 18, 2014 7.950 7.950 7.360 7.570 5,008 -0.02(-0.26%)
Dec 17, 2014 7.570 7.750 7.320 7.590 9,425 +0.27(+3.69%)
Dec 16, 2014 7.550 7.776 7.320 7.320 4,500 -0.32(-4.19%)
Dec 15, 2014 7.660 8.220 7.520 7.640 29,042 +0.09(+1.19%)
Dec 12, 2014 7.570 7.750 7.500 7.550 4,332 -0.13(-1.76%)
Dec 11, 2014 7.610 7.690 7.510 7.685 9,080 +0.17(+2.19%)
Dec 10, 2014 7.860 8.090 7.520 7.520 67,416 -0.14(-1.83%)
Dec 09, 2014 7.500 7.760 7.500 7.660 1,172 +0.00(+0.00%)
Dec 08, 2014 7.520 7.750 7.520 7.660 880 +0.04(+0.52%)
Dec 05, 2014 7.540 7.790 7.540 7.620 2,028 +0.02(+0.26%)
Dec 04, 2014 7.410 7.610 7.410 7.600 4,653 +0.10(+1.33%)
Dec 03, 2014 7.400 7.550 7.400 7.500 6,875 -0.17(-2.22%)
Dec 02, 2014 7.590 7.712 7.400 7.670 11,550 +0.21(+2.82%)
Dec 01, 2014 7.570 7.570 7.370 7.460 4,708 -0.04(-0.53%)
Nov 28, 2014 7.350 7.690 7.330 7.500 4,662 +0.01(+0.13%)
Nov 26, 2014 7.230 7.490 7.490 7.490 15,000 +0.06(+0.81%)
Nov 25, 2014 7.530 7.530 7.250 7.430 2,706 -0.03(-0.40%)
Nov 24, 2014 7.250 7.490 7.250 7.460 4,589 +0.22(+3.04%)
Nov 21, 2014 7.530 7.530 7.130 7.240 9,506 +0.24(+3.43%)
Nov 20, 2014 7.125 7.240 6.850 7.000 16,088 +0.18(+2.64%)
Nov 19, 2014 6.670 7.100 6.670 6.820 9,646 -0.07(-1.02%)
Nov 18, 2014 6.980 6.980 6.430 6.890 18,297 +0.05(+0.69%)
Nov 17, 2014 7.351 7.920 6.839 6.843 35,726 -0.56(-7.53%)
Nov 14, 2014 7.500 7.500 7.400 7.400 5,167 +0.00(+0.00%)
Nov 13, 2014 7.520 7.520 7.400 7.400 2,175 -0.10(-1.33%)
Nov 12, 2014 7.300 7.650 7.300 7.500 12,757 +0.00(+0.00%)
Nov 11, 2014 7.600 7.600 7.390 7.500 8,303 -0.15(-1.96%)
Nov 10, 2014 7.600 7.790 7.600 7.650 3,047 +0.05(+0.66%)
Nov 07, 2014 7.800 7.900 7.540 7.600 3,854 -0.02(-0.26%)
Nov 06, 2014 7.630 7.890 7.620 7.620 3,476 -0.09(-1.17%)
Nov 05, 2014 7.950 7.950 7.250 7.710 9,481 -0.09(-1.15%)
Nov 04, 2014 7.800 7.939 7.800 7.800 1,801 +0.05(+0.65%)
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.