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 (%)
Sep 30, 2014 9.600 9.600 9.450 9.590 20,302 -0.23(-2.34%)
Sep 29, 2014 9.420 9.900 9.100 9.820 10,450 +0.16(+1.66%)
Sep 26, 2014 10.54 10.54 9.170 9.660 7,651 +0.01(+0.10%)
Sep 25, 2014 9.280 9.720 9.280 9.650 5,431 +0.38(+4.10%)
Sep 24, 2014 9.130 9.400 9.110 9.270 5,744 +0.12(+1.31%)
Sep 23, 2014 9.270 9.470 8.900 9.150 13,914 -0.10(-1.08%)
Sep 22, 2014 9.930 9.930 9.100 9.250 30,891 -0.51(-5.23%)
Sep 19, 2014 10.75 11.00 9.880 9.760 70,503 -0.76(-7.22%)
Sep 18, 2014 10.16 10.87 10.16 10.52 23,082 +0.21(+2.04%)
Sep 17, 2014 10.34 10.99 10.30 10.31 27,534 -0.12(-1.15%)
Sep 16, 2014 10.59 10.59 10.06 10.43 14,576 +0.35(+3.47%)
Sep 15, 2014 10.57 10.57 10.00 10.08 16,688 -0.48(-4.55%)
Sep 12, 2014 10.49 10.78 10.32 10.56 16,627 +0.10(+0.96%)
Sep 11, 2014 10.30 10.74 10.22 10.46 29,633 +0.12(+1.16%)
Sep 10, 2014 9.450 11.41 9.450 10.34 45,833 +0.91(+9.65%)
Sep 09, 2014 9.320 9.450 9.080 9.430 31,224 +0.23(+2.50%)
Sep 08, 2014 9.150 9.490 8.910 9.200 48,962 +0.03(+0.33%)
Sep 05, 2014 9.100 9.200 8.910 9.170 21,237 -0.03(-0.33%)
Sep 04, 2014 9.610 9.800 9.030 9.200 135,745 +0.31(+3.49%)
Sep 03, 2014 8.970 9.019 8.847 8.890 13,495 -0.15(-1.66%)
Sep 02, 2014 9.020 9.050 8.860 9.040 25,113 -0.31(-3.32%)
Aug 29, 2014 9.000 9.350 9.350 9.350 5,500 +0.27(+2.97%)
Aug 28, 2014 8.744 9.080 8.744 9.080 5,230 +0.12(+1.34%)
Aug 27, 2014 8.730 8.960 8.720 8.960 796 -0.01(-0.11%)
Aug 26, 2014 9.190 9.190 8.536 8.970 5,598 +0.03(+0.34%)
Aug 25, 2014 8.910 8.940 8.860 8.940 1,464 -0.08(-0.83%)
Aug 22, 2014 8.800 9.188 8.800 9.015 1,814 +0.12(+1.29%)
Aug 20, 2014 8.560 8.900 8.900 8.900 65 +0.25(+2.89%)
Aug 19, 2014 8.420 8.900 8.400 8.650 9,978 +0.09(+1.05%)
Aug 18, 2014 8.750 8.750 8.350 8.560 6,441 +0.43(+5.29%)
Aug 15, 2014 8.400 9.250 8.020 8.130 62,170 -0.36(-4.24%)
Aug 14, 2014 8.320 8.500 8.320 8.490 6,990 +0.17(+2.04%)
Aug 13, 2014 8.300 8.420 8.300 8.320 3,957 +0.02(+0.24%)
Aug 12, 2014 8.350 8.460 8.150 8.300 4,987 -0.16(-1.88%)
Aug 11, 2014 8.750 8.750 8.400 8.459 7,568 -0.00(-0.01%)
Aug 08, 2014 8.620 9.150 8.200 8.460 89,442 +0.01(+0.12%)
Aug 07, 2014 8.670 8.680 8.400 8.450 24,575 -0.05(-0.59%)
Aug 06, 2014 8.420 8.500 8.350 8.500 11,716 +0.10(+1.19%)
Aug 05, 2014 8.520 8.520 8.400 8.400 1,578 -0.03(-0.37%)
Aug 04, 2014 8.400 8.670 8.390 8.431 14,480 +0.03(+0.37%)
Aug 01, 2014 8.400 8.488 8.400 8.400 512 -0.03(-0.40%)
Jul 31, 2014 8.520 8.520 8.434 8.434 1,690 -0.08(-0.97%)
Jul 30, 2014 8.720 8.720 8.517 8.517 413 +0.02(+0.20%)
Jul 29, 2014 8.570 8.840 8.470 8.500 7,259 -0.01(-0.12%)
Jul 28, 2014 8.510 8.520 8.600 8.510 1,067 -0.09(-1.05%)
Jul 25, 2014 8.600 8.600 8.550 8.600 600 -0.04(-0.41%)
Jul 24, 2014 8.510 8.850 8.500 8.635 3,595 -0.21(-2.43%)
Jul 23, 2014 8.850 8.850 8.850 8.850 305 -0.04(-0.45%)
Jul 22, 2014 8.390 8.890 8.300 8.890 879 +0.59(+7.11%)
Jul 21, 2014 8.350 8.555 8.000 8.300 3,752 -0.08(-0.95%)
Jul 18, 2014 8.870 8.900 7.760 8.380 17,172 -0.58(-6.47%)
Jul 17, 2014 8.500 8.970 8.500 8.960 3,757 +0.36(+4.19%)
Jul 16, 2014 8.826 9.090 8.600 8.600 9,938 -0.50(-5.49%)
Jul 15, 2014 9.045 9.100 9.045 9.100 1,521 +0.15(+1.65%)
Jul 14, 2014 9.062 9.062 8.661 8.952 4,365 -0.25(-2.69%)
Jul 11, 2014 9.000 9.200 9.000 9.200 4,856 +0.12(+1.32%)
Jul 10, 2014 9.080 9.080 9.000 9.080 1,103 -0.00(-0.04%)
Jul 09, 2014 8.970 9.084 8.730 9.084 3,185 +0.47(+5.50%)
Jul 08, 2014 8.400 8.770 8.400 8.610 4,153 +0.11(+1.29%)
Jul 07, 2014 8.610 9.160 8.500 8.500 11,412 -0.10(-1.16%)
Jul 03, 2014 9.150 8.600 8.600 8.600 3,100 -0.17(-1.97%)
Jul 02, 2014 8.970 9.000 8.700 8.773 7,743 -0.08(-0.87%)
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.