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 (%)
Feb 29, 2016 3.060 3.250 3.060 3.080 4,453 +0.07(+2.33%)
Feb 26, 2016 2.920 3.010 2.910 3.010 3,259 +0.08(+2.73%)
Feb 25, 2016 2.990 3.000 2.930 2.930 4,164 -0.21(-6.57%)
Feb 24, 2016 3.060 3.136 2.860 3.136 14,569 +0.06(+1.98%)
Feb 23, 2016 2.820 3.350 2.640 3.075 19,674 +0.43(+16.05%)
Feb 22, 2016 2.650 2.842 2.650 2.650 4,267 -0.05(-1.85%)
Feb 19, 2016 2.900 3.050 2.700 2.700 1,506 -0.05(-1.82%)
Feb 18, 2016 2.750 2.800 2.660 2.750 59,490 -0.10(-3.51%)
Feb 17, 2016 3.050 3.050 2.778 2.850 4,019 +0.02(+0.71%)
Feb 16, 2016 2.850 2.887 2.802 2.830 6,674 -0.13(-4.39%)
Feb 12, 2016 3.210 2.960 2.960 2.960 1,300 +0.21(+7.64%)
Feb 11, 2016 2.710 3.060 2.640 2.750 6,463 -0.13(-4.51%)
Feb 10, 2016 2.800 3.200 2.790 2.880 4,513 -0.01(-0.35%)
Feb 09, 2016 3.110 3.280 2.850 2.890 9,039 +0.03(+1.05%)
Feb 08, 2016 3.000 3.100 2.600 2.860 18,847 -0.29(-9.21%)
Feb 05, 2016 3.130 3.400 3.108 3.150 11,754 -0.21(-6.35%)
Feb 04, 2016 3.710 3.710 3.270 3.364 6,910 -0.17(-4.71%)
Feb 03, 2016 3.450 3.600 3.020 3.530 16,018 +0.11(+3.22%)
Feb 02, 2016 3.738 3.738 3.420 3.420 11,567 -0.24(-6.56%)
Feb 01, 2016 3.700 3.836 3.610 3.660 10,091 +0.05(+1.36%)
Jan 29, 2016 3.720 3.990 3.611 3.611 5,735 -0.12(-3.32%)
Jan 28, 2016 3.710 3.900 3.650 3.735 5,328 +0.10(+2.89%)
Jan 27, 2016 3.770 3.860 3.630 3.630 8,103 -0.12(-3.20%)
Jan 26, 2016 3.720 3.754 3.610 3.750 5,776 +0.12(+3.31%)
Jan 25, 2016 3.800 3.890 3.620 3.630 12,324 -0.01(-0.27%)
Jan 22, 2016 3.602 3.670 3.580 3.640 2,376 +0.07(+1.96%)
Jan 21, 2016 3.607 3.607 3.570 3.570 291 -0.08(-2.33%)
Jan 20, 2016 3.270 3.660 3.100 3.655 5,271 +0.30(+9.10%)
Jan 19, 2016 3.430 3.560 3.300 3.350 6,373 -0.08(-2.33%)
Jan 15, 2016 3.450 3.430 3.430 3.430 20,200 -0.03(-0.87%)
Jan 14, 2016 3.160 3.650 3.110 3.460 7,922 +0.14(+4.22%)
Jan 13, 2016 3.600 3.640 3.100 3.320 9,076 +0.05(+1.53%)
Jan 12, 2016 3.350 3.700 3.150 3.270 8,617 -0.19(-5.49%)
Jan 11, 2016 3.910 3.930 2.960 3.460 42,843 -0.15(-4.16%)
Jan 08, 2016 3.570 3.861 3.530 3.610 16,219 +0.03(+0.84%)
Jan 07, 2016 3.900 3.910 3.520 3.580 19,796 -0.08(-2.19%)
Jan 06, 2016 3.830 3.830 3.660 3.660 8,254 -0.17(-4.44%)
Jan 05, 2016 3.980 4.030 3.730 3.830 16,275 +0.06(+1.59%)
Jan 04, 2016 3.900 3.970 3.700 3.770 12,409 -0.20(-5.04%)
Dec 31, 2015 3.660 3.970 3.970 3.970 19,600 +0.31(+8.47%)
Dec 30, 2015 4.030 4.030 3.500 3.660 24,040 -0.08(-2.14%)
Dec 29, 2015 3.900 4.100 3.600 3.740 14,426 -0.06(-1.58%)
Dec 28, 2015 3.939 4.160 3.650 3.800 32,017 -0.30(-7.32%)
Dec 24, 2015 3.860 4.100 4.100 4.100 7,100 +0.12(+3.02%)
Dec 23, 2015 4.180 4.230 3.980 3.980 4,008 -0.21(-5.01%)
Dec 22, 2015 3.990 4.190 3.800 4.190 9,732 +0.40(+10.55%)
Dec 21, 2015 4.005 4.240 3.760 3.790 25,339 -0.19(-4.77%)
Dec 18, 2015 3.980 4.035 3.650 3.980 120,695 +0.32(+8.74%)
Dec 17, 2015 4.060 4.060 3.550 3.660 20,788 +0.05(+1.39%)
Dec 16, 2015 4.060 4.060 3.510 3.610 36,868 -0.10(-2.70%)
Dec 15, 2015 3.710 4.185 3.520 3.710 32,078 +0.01(+0.27%)
Dec 14, 2015 3.800 4.330 3.530 3.700 36,287 -0.17(-4.39%)
Dec 11, 2015 4.120 4.275 3.830 3.870 17,560 -0.05(-1.28%)
Dec 10, 2015 4.040 4.040 3.910 3.920 29,110 -0.16(-3.92%)
Dec 09, 2015 4.130 4.525 4.050 4.080 40,802 -0.13(-3.09%)
Dec 08, 2015 4.580 4.735 4.110 4.210 49,568 -0.49(-10.43%)
Dec 07, 2015 5.030 5.060 4.700 4.700 37,890 -0.40(-7.84%)
Dec 04, 2015 5.150 5.600 5.050 5.100 11,591 -0.10(-1.92%)
Dec 03, 2015 5.470 5.560 5.200 5.200 2,450 -0.23(-4.24%)
Dec 02, 2015 5.680 5.730 5.400 5.430 11,658 -0.18(-3.21%)
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.