Historical Data for Aridis Pharmaceuticals Inc. (ARDS)

$ 8.40 0.00 (0.00%) Volume: 1.54k 4:00 PM EDT May 26, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/26/20 8.50 8.50 8.026 8.40 1.54k 0.00 0.00% 8.40 12.78k 38
05/22/20 8.08 8.50 7.63 8.40 1.61k 0.67 8.67% 8.40 13.29k 36
05/21/20 8.60 8.60 7.73 7.73 5.38k -0.78 -9.17% 7.73 43.53k 67
05/20/20 8.14 8.51 7.73 8.51 6.08k 0.02 0.24% 8.51 49.99k 64
05/19/20 8.60 8.60 7.54 8.49 3.12k -0.01 -0.12% 8.49 25.72k 55
05/18/20 8.14 8.60 7.80 8.50 9.75k -0.10 -1.16% 8.50 80.79k 105
05/15/20 7.66 9.97 7.66 8.60 42.64k 1.63 23.39% 8.60 382.16k 351
05/14/20 7.70 7.70 6.45 6.97 8.02k -0.76 -9.83% 6.97 54.04k 88
05/13/20 9.14 9.14 7.73 7.73 2.36k -0.82 -9.59% 7.73 20k 54
05/12/20 8.56 8.9666 8.40 8.55 3.54k 0.19 2.27% 8.55 30.23k 48
05/11/20 8.80 8.80 8.36 8.36 2.38k -0.61 -6.80% 8.36 19.98k 41
05/08/20 9.50 9.50 8.30 8.97 2.42k 0.26 2.99% 8.97 21.21k 72
05/07/20 8.91 9.30 8.71 8.71 3.5k 0.11 1.28% 8.71 30.89k 102
05/06/20 8.50 10.00 8.20 8.60 10.94k 0.39 4.75% 8.60 101.5k 158
05/05/20 7.77 10.18 7.505 8.21 53.06k 0.81 10.95% 8.21 471.37k 428
05/04/20 6.55 7.40 6.30 7.40 18.2k 1.3709 22.74% 7.40 128.92k 129
05/01/20 6.40 6.40 6.00 6.0291 488 -0.3709 -5.80% 6.0291 2.99k 14
04/30/20 6.00 6.40 5.80 6.40 2.01k 0.48 8.11% 6.40 11.99k 38
04/29/20 6.39 6.39 5.89 5.92 1.38k -0.1301 -2.15% 5.92 8.38k 28
04/28/20 5.99 6.1555 5.98 6.0501 2.51k -0.0499 -0.82% 6.0501 15.11k 35
04/27/20 5.97 6.10 5.9496 6.10 1.52k -0.27 -4.24% 6.10 9.1k 13