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 (%)
Oct 31, 2014 7.720 7.940 7.720 7.810 1,279 +0.12(+1.56%)
Oct 30, 2014 7.690 7.690 7.690 7.690 770 +0.04(+0.52%)
Oct 29, 2014 7.620 7.650 7.720 7.650 1,139 -0.07(-0.91%)
Oct 28, 2014 8.000 8.160 7.670 7.720 6,143 -0.27(-3.38%)
Oct 27, 2014 8.180 8.300 7.660 7.990 3,499 -0.31(-3.73%)
Oct 24, 2014 8.320 8.430 8.300 8.300 3,465 +0.00(+0.00%)
Oct 23, 2014 8.270 8.400 8.020 8.300 2,985 +0.17(+2.09%)
Oct 22, 2014 8.810 8.810 7.730 8.130 15,930 -0.19(-2.28%)
Oct 21, 2014 8.800 8.930 8.300 8.320 8,838 +0.02(+0.24%)
Oct 20, 2014 8.050 8.500 8.050 8.300 7,517 +0.12(+1.47%)
Oct 17, 2014 8.040 8.280 7.810 8.180 15,836 +0.29(+3.68%)
Oct 16, 2014 8.000 8.100 7.810 7.890 12,060 -0.14(-1.74%)
Oct 15, 2014 8.069 8.069 8.000 8.030 8,281 -0.11(-1.35%)
Oct 14, 2014 8.265 8.420 8.080 8.140 4,934 -0.07(-0.85%)
Oct 13, 2014 8.550 8.560 8.200 8.210 10,285 -0.33(-3.86%)
Oct 10, 2014 8.000 8.580 8.000 8.540 4,125 +0.14(+1.67%)
Oct 09, 2014 8.720 8.720 8.360 8.400 4,395 -0.44(-4.98%)
Oct 08, 2014 8.820 8.840 8.050 8.840 31,902 +0.02(+0.23%)
Oct 07, 2014 8.690 8.890 8.690 8.820 2,877 -0.13(-1.45%)
Oct 06, 2014 9.050 9.050 7.650 8.950 19,024 -0.19(-2.08%)
Oct 03, 2014 8.880 9.150 8.880 9.140 3,740 +0.36(+4.10%)
Oct 02, 2014 8.900 9.000 8.550 8.780 8,174 -0.31(-3.41%)
Oct 01, 2014 9.270 9.270 8.850 9.090 15,864 -0.50(-5.21%)
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%)
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.