ARDM stock price (quote)

$0.09 -9.60% Tuesday, 19th Nov 2019

Close price at the end of the last trading day (Tuesday, 19th Nov 2019) of the ARDM stock was $0.09. This is 9.6% less than the trading day before Monday, 18th Nov 2019.

During the day the stock fluctuated 79.37% from a day low at $0.05 to a day high of $0.09.

Quick summary:

  • 30 day high of the ARDM stock price was $0.18 and low was $0.03.
  • 90 day high was $0.19 and low was $0.02.
  • 52 week high for Aradigm Corporation - $1.25 and low - $0.02.
Tuesday November 19, 2019 Change -9.60% Price $0.09
Your prediction: Prediction: Request
VOLUME
Sell
TREND
Sell
MV LONG
Buy

MV SHORT
Buy

PIVOT
Sell

MACD
Buy

Historical Aradigm Corporation prices

Date Open High Low Close Volume
2019-11-19 $0.05 $0.09 $0.05 $0.09 1160
2019-11-18 $0.10 $0.11 $0.09 $0.10 24657
2019-11-15 $0.04 $0.07 $0.04 $0.05 21328
2019-11-14 $0.04 $0.07 $0.04 $0.07 6067
2019-11-13 $0.04 $0.06 $0.04 $0.06 9011
2019-11-12 $0.04 $0.04 $0.04 $0.04 2
2019-11-11 $0.03 $0.18 $0.03 $0.04 51100
2019-11-08 $0.08 $0.08 $0.04 $0.05 70575
2019-11-07 $0.07 $0.10 $0.07 $0.09 6325
2019-11-06 $0.06 $0.07 $0.06 $0.07 3780
2019-11-05 $0.04 $0.04 $0.04 $0.04 9
2019-11-04 $0.04 $0.04 $0.04 $0.04 5
2019-11-01 $0.06 $0.06 $0.04 $0.04 2750
2019-10-31 $0.06 $0.06 $0.06 $0.06 1909
2019-10-30 $0.03 $0.03 $0.03 $0.03 0
2019-10-29 $0.03 $0.03 $0.03 $0.03 506
2019-10-28 $0.05 $0.05 $0.05 $0.05 30058
2019-10-25 $0.03 $0.04 $0.03 $0.04 70334
2019-10-24 $0.04 $0.09 $0.04 $0.09 16498
2019-10-23 $0.09 $0.09 $0.05 $0.05 6805
2019-10-22 $0.06 $0.06 $0.06 $0.06 5000
2019-10-21 $0.10 $0.10 $0.10 $0.10 247
2019-10-18 $0.10 $0.10 $0.10 $0.10 5
2019-10-17 $0.10 $0.10 $0.10 $0.10 250
2019-10-16 $0.12 $0.14 $0.12 $0.14 5209
2019-10-15 $0.16 $0.16 $0.16 $0.16 119
2019-10-14 $0.13 $0.16 $0.13 $0.16 12463
2019-10-11 $0.14 $0.14 $0.10 $0.13 5039
2019-10-10 $0.13 $0.13 $0.13 $0.13 510
2019-10-09 $0.10 $0.13 $0.10 $0.13 1569
2019-10-08 $0.10 $0.16 $0.10 $0.10 2035
2019-10-07 $0.16 $0.19 $0.16 $0.16 20181
2019-10-04 $0.10 $0.10 $0.10 $0.10 5780
2019-10-03 $0.17 $0.17 $0.17 $0.17 2
2019-10-02 $0.17 $0.17 $0.17 $0.17 0
2019-10-01 $0.06 $0.17 $0.06 $0.17 297
2019-09-30 $0.02 $0.16 $0.02 $0.16 27700
2019-09-27 $0.15 $0.15 $0.14 $0.14 1600
2019-09-26 $0.13 $0.14 $0.13 $0.14 357
2019-09-25 $0.02 $0.16 $0.02 $0.13 2385
2019-09-24 $0.13 $0.16 $0.13 $0.16 10003
2019-09-23 $0.10 $0.16 $0.10 $0.12 1887
2019-09-20 $0.13 $0.13 $0.13 $0.13 0
2019-09-19 $0.12 $0.13 $0.12 $0.13 26505
2019-09-18 $0.13 $0.13 $0.12 $0.12 5000
2019-09-17 $0.13 $0.13 $0.12 $0.13 2592
2019-09-16 $0.19 $0.19 $0.19 $0.19 2
2019-09-13 $0.15 $0.19 $0.12 $0.19 25496
2019-09-12 $0.15 $0.15 $0.12 $0.12 548
2019-09-11 $0.13 $0.13 $0.12 $0.12 1000
Exchange: NASDAQ | NYSE | XLON | AMS | TSX | BRU

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

Proudly made at

ROCKIT