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 |
| 2020-02-03 | $0.110 | $0.125 | $0.0700 | $0.125 | 14 421 |
| 2020-01-31 | $0.0900 | $0.0900 | $0.0900 | $0.0900 | 1 |
| 2020-01-30 | $0.115 | $0.115 | $0.0900 | $0.0900 | 3 352 |
| 2020-01-29 | $0.110 | $0.110 | $0.110 | $0.110 | 235 |
| 2020-01-28 | $0.0800 | $0.160 | $0.0800 | $0.160 | 2 218 |
| 2020-01-27 | $0.115 | $0.115 | $0.115 | $0.115 | 10 150 |
| 2020-01-24 | $0.150 | $0.150 | $0.150 | $0.150 | 0 |
| 2020-01-23 | $0.150 | $0.150 | $0.150 | $0.150 | 2 |
| 2020-01-22 | $0.150 | $0.150 | $0.150 | $0.150 | 37 |
| 2020-01-21 | $0.120 | $0.170 | $0.120 | $0.150 | 11 139 |
| 2020-01-17 | $0.0950 | $0.0950 | $0.0950 | $0.0950 | 17 |
| 2020-01-16 | $0.0950 | $0.0950 | $0.0950 | $0.0950 | 2 615 |
| 2020-01-15 | $0.100 | $0.100 | $0.100 | $0.100 | 0 |
| 2020-01-14 | $0.0850 | $0.100 | $0.0850 | $0.100 | 6 982 |
| 2020-01-13 | $0.0750 | $0.100 | $0.0650 | $0.100 | 34 301 |
| 2020-01-10 | $0.0900 | $0.0900 | $0.0900 | $0.0900 | 0 |
| 2020-01-09 | $0.0600 | $0.0850 | $0.0600 | $0.0850 | 3 330 |
| 2020-01-08 | $0.0800 | $0.0850 | $0.0800 | $0.0850 | 35 000 |
| 2020-01-07 | $0.0680 | $0.0680 | $0.0680 | $0.0680 | 51 |
| 2020-01-06 | $0.0800 | $0.0800 | $0.0675 | $0.0680 | 16 053 |
| 2020-01-03 | $0.0650 | $0.0650 | $0.0650 | $0.0650 | 7 |
| 2020-01-02 | $0.0630 | $0.0690 | $0.0630 | $0.0650 | 18 838 |
| 2019-12-31 | $0.0700 | $0.0700 | $0.0600 | $0.0620 | 8 647 |
| 2019-12-30 | $0.0499 | $0.0800 | $0.0499 | $0.0800 | 38 636 |
| 2019-12-27 | $0.0500 | $0.0800 | $0.0499 | $0.0589 | 47 188 |
