Historical Data for Aridis Pharmaceuticals Inc. (ARDS)

$ 6.0647   -0.0353 (-0.58%) Volume: 1.79k 3:38 PM EDT 21-Oct-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/21/19 6.07 6.07 6.06 6.0647 1.79k -0.0353 -0.58% 6.0647 10.87k 9
10/18/19 N/A N/A N/A 6.10 130 0.00 0.00% 6.10 N/A 4
10/17/19 6.10 6.10 6.10 6.10 217 -0.06 -0.97% 6.10 1.32k 8
10/16/19 5.81 6.16 5.81 6.16 1.46k 0.60 10.79% 6.16 8.79k 10
10/15/19 5.80 5.80 5.56 5.56 2.03k -0.15 -2.63% 5.56 11.6k 34
10/14/19 5.72 5.9479 5.71 5.71 717 0.01 0.18% 5.71 4.17k 16
10/11/19 7.11 7.11 5.70 5.70 8.88k -0.25 -4.20% 5.70 53.05k 70
10/10/19 5.3666 6.40 5.3666 5.95 6.88k 0.20 3.48% 5.95 40.23k 70
10/09/19 6.20 6.40 5.38 5.75 7.19k -0.45 -7.26% 5.75 42.7k 85
10/08/19 6.43 6.70 6.20 6.20 12.32k -0.47 -7.05% 6.20 79.4k 75
10/07/19 6.87 7.19 6.18 6.67 22.77k -0.10 -1.48% 6.67 149.09k 120
10/04/19 6.78 7.00 6.77 6.77 7.46k 0.02 0.30% 6.77 51.17k 81
10/03/19 6.89 7.19 6.67 6.75 8.1k 0.06 0.90% 6.75 55.27k 89
10/02/19 6.704 7.34 6.69 6.69 19.29k -0.41 -5.77% 6.69 134.92k 151
10/01/19 6.7494 7.10 6.7494 7.10 6.27k 0.37 5.50% 7.10 43.02k 59
09/30/19 7.21 7.21 6.72 6.73 3.77k 0.16 2.44% 6.73 26.22k 30
09/27/19 7.2092 7.2092 6.57 6.57 5.84k -0.13 -1.94% 6.57 39.28k 48
09/26/19 6.78 7.1327 6.70 6.70 5.9k 0.00 0.00% 6.70 40.51k 53
09/25/19 7.23 7.23 6.70 6.70 6.15k -0.43 -6.03% 6.70 42.99k 60
09/24/19 7.64 7.64 7.13 7.13 9.13k -0.29 -3.91% 7.13 66.74k 66
09/23/19 7.51 7.58 7.40 7.42 6.13k 0.01 0.13% 7.42 45.91k 82