NASDAQ:ARDM
Delisted
Aradigm Corporation Stock Price (Quote)
$0.0500
+0 (+0%)
At Close: Sep 04, 2020
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0500 | $0.0500 | Friday, 4th Sep 2020 ARDM stock ended at $0.0500. During the day the stock fluctuated 0% from a day low at $0.0500 to a day high of $0.0500. |
| 90 days | $0.0412 | $0.0683 | |
| 52 weeks | $0.0160 | $0.200 |
| Date | Open | High | Low | Close | Volume |
| 2020-04-15 | $0.0220 | $0.0498 | $0.0220 | $0.0498 | 4 337 |
| 2020-04-14 | $0.0210 | $0.0210 | $0.0210 | $0.0210 | 1 055 |
| 2020-04-13 | $0.0200 | $0.0200 | $0.0200 | $0.0200 | 525 |
| 2020-04-09 | $0.0200 | $0.0290 | $0.0200 | $0.0200 | 4 709 |
| 2020-04-08 | $0.0160 | $0.0300 | $0.0160 | $0.0300 | 29 301 |
| 2020-04-07 | $0.0300 | $0.0300 | $0.0300 | $0.0300 | 1 005 |
| 2020-04-06 | $0.0240 | $0.0300 | $0.0240 | $0.0300 | 24 090 |
| 2020-04-03 | $0.0380 | $0.0380 | $0.0380 | $0.0380 | 100 |
| 2020-04-02 | $0.0230 | $0.0230 | $0.0162 | $0.0200 | 108 720 |
| 2020-04-01 | $0.0250 | $0.0250 | $0.0200 | $0.0230 | 20 200 |
| 2020-03-31 | $0.0250 | $0.0250 | $0.0200 | $0.0200 | 2 098 |
| 2020-03-30 | $0.0200 | $0.0200 | $0.0200 | $0.0200 | 10 008 |
| 2020-03-27 | $0.0400 | $0.0400 | $0.0200 | $0.0200 | 71 409 |
| 2020-03-26 | $0.0400 | $0.0400 | $0.0400 | $0.0400 | 109 |
| 2020-03-25 | $0.0499 | $0.0499 | $0.0350 | $0.0499 | 10 611 |
| 2020-03-24 | $0.0300 | $0.0300 | $0.0300 | $0.0300 | 30 003 |
| 2020-03-23 | $0.0440 | $0.0440 | $0.0200 | $0.0200 | 102 929 |
| 2020-03-20 | $0.0222 | $0.0222 | $0.0222 | $0.0222 | 40 013 |
| 2020-03-19 | $0.0253 | $0.0500 | $0.0223 | $0.0223 | 187 477 |
| 2020-03-18 | $0.0531 | $0.0531 | $0.0273 | $0.0273 | 41 965 |
| 2020-03-17 | $0.0531 | $0.0700 | $0.0369 | $0.0369 | 5 566 |
| 2020-03-16 | $0.0447 | $0.0447 | $0.0447 | $0.0447 | 0 |
| 2020-03-13 | $0.0700 | $0.0700 | $0.0365 | $0.0447 | 5 675 |
| 2020-03-12 | $0.150 | $0.150 | $0.0394 | $0.0394 | 9 679 |
| 2020-03-11 | $0.0400 | $0.0400 | $0.0400 | $0.0400 | 30 978 |
