VOLUME
Buy
TREND
Buy
MV LONG
Sell

MV SHORT
Sell

PIVOT
Buy

MACD
Sell

ARDM stock price (quote)

Monday, 19th Aug 2019

Quick summary:

  • 30 day high of the ARDM stock price was $0.19 and low was $0.13.
  • 90 day high was $0.20 and low was $0.07.
  • 52 week high for Aradigm Corporation - $1.95 and low - $0.06.

Historical Aradigm Corporation prices

Date Open High Low Close Volume
2019-08-19 $0.16 $0.16 $0.16 $0.16 17826
2019-08-16 $0.16 $0.16 $0.15 $0.15 2115
2019-08-15 $0.15 $0.19 $0.15 $0.19 7035
2019-08-14 $0.19 $0.19 $0.19 $0.19 0
2019-08-13 $0.15 $0.19 $0.13 $0.19 12612
2019-08-12 $0.15 $0.18 $0.15 $0.18 15071
2019-08-09 $0.15 $0.15 $0.15 $0.15 95
2019-08-08 $0.15 $0.15 $0.15 $0.15 0
2019-08-07 $0.15 $0.15 $0.15 $0.15 3126
2019-08-06 $0.18 $0.18 $0.15 $0.15 12417
2019-08-05 $0.17 $0.17 $0.15 $0.15 1600
2019-08-02 $0.17 $0.17 $0.17 $0.17 1000
2019-08-01 $0.18 $0.18 $0.18 $0.18 53
2019-07-31 $0.18 $0.18 $0.18 $0.18 4000
2019-07-30 $0.18 $0.18 $0.18 $0.18 35
2019-07-29 $0.18 $0.18 $0.18 $0.18 12085
2019-07-26 $0.17 $0.17 $0.16 $0.16 1078
2019-07-25 $0.16 $0.16 $0.16 $0.16 285
2019-07-24 $0.18 $0.18 $0.18 $0.18 10
2019-07-23 $0.14 $0.18 $0.14 $0.18 6114
2019-07-22 $0.16 $0.16 $0.16 $0.16 93
2019-07-19 $0.16 $0.16 $0.15 $0.16 6350
2019-07-18 $0.17 $0.17 $0.15 $0.15 14482
2019-07-17 $0.17 $0.17 $0.17 $0.17 5850
2019-07-16 $0.17 $0.17 $0.17 $0.17 31211
2019-07-15 $0.13 $0.18 $0.13 $0.18 13950
2019-07-12 $0.15 $0.15 $0.14 $0.15 2150
2019-07-11 $0.15 $0.15 $0.15 $0.15 10
2019-07-10 $0.16 $0.16 $0.15 $0.15 5264
2019-07-09 $0.11 $0.12 $0.11 $0.11 2427
2019-07-08 $0.11 $0.15 $0.11 $0.15 12055
2019-07-05 $0.12 $0.13 $0.12 $0.13 2340
2019-07-03 $0.14 $0.14 $0.14 $0.14 526
2019-07-02 $0.15 $0.15 $0.15 $0.15 0
2019-07-01 $0.10 $0.16 $0.10 $0.15 35100
2019-06-28 $0.12 $0.12 $0.12 $0.12 225
2019-06-27 $0.12 $0.14 $0.12 $0.14 516
2019-06-26 $0.15 $0.15 $0.14 $0.14 2300
2019-06-25 $0.12 $0.12 $0.12 $0.12 2252
2019-06-24 $0.15 $0.15 $0.15 $0.15 46
2019-06-21 $0.15 $0.19 $0.15 $0.15 23250
2019-06-20 $0.19 $0.19 $0.19 $0.19 48
2019-06-19 $0.11 $0.19 $0.11 $0.19 10126
2019-06-18 $0.15 $0.19 $0.15 $0.19 8330
2019-06-17 $0.15 $0.19 $0.15 $0.19 13502
2019-06-14 $0.14 $0.17 $0.14 $0.14 3087
2019-06-13 $0.18 $0.19 $0.18 $0.18 22937
2019-06-12 $0.17 $0.17 $0.17 $0.17 1299
2019-06-11 $0.14 $0.17 $0.14 $0.17 2312
2019-06-10 $0.13 $0.13 $0.13 $0.13 216

Will ARDM stock price go up or down on Tue, 20 Aug 2019?

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!
Trading With Moving Average
As an investor, you always seek to understand what other... Full Article
Pivot Points
Pivot Points refer to points of significant change. As a... Full Article
Accumulated Volume - Support and Resistance
Volume is perhaps the best indicator of all and should... Full Article
Volume - The Indicator You Really Need to Know
Many new traders getting into the world of technical analysis... Full Article
We Give Back!
In 2016 StockInvest.us donated to NGO Goodwill projects to help purchase medical... Full Article
Better Buy: Amazon vs. Facebook
Amazon's stock slipped 21% over the past six months, as... Full Article

Proudly made at

ROCKIT