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 |
| Jan 02, 2018 | $7.17 | $7.20 | $5.61 | $6.51 | 586 406 |
| Dec 29, 2017 | $7.20 | $7.35 | $6.65 | $6.70 | 242 350 |
| Dec 28, 2017 | $6.11 | $7.09 | $6.09 | $7.05 | 351 839 |
| Dec 27, 2017 | $5.58 | $6.09 | $5.58 | $6.06 | 179 718 |
| Dec 26, 2017 | $5.33 | $5.69 | $5.33 | $5.59 | 103 239 |
| Dec 22, 2017 | $5.47 | $5.49 | $5.14 | $5.33 | 100 135 |
| Dec 21, 2017 | $5.27 | $5.56 | $5.20 | $5.44 | 120 380 |
| Dec 20, 2017 | $5.14 | $5.36 | $5.02 | $5.26 | 86 474 |
| Dec 19, 2017 | $5.20 | $5.41 | $5.10 | $5.12 | 64 222 |
| Dec 18, 2017 | $5.35 | $5.48 | $5.11 | $5.18 | 101 484 |
| Dec 15, 2017 | $5.75 | $5.75 | $5.22 | $5.37 | 207 462 |
| Dec 14, 2017 | $5.48 | $5.94 | $5.48 | $5.82 | 287 397 |
| Dec 13, 2017 | $5.05 | $5.54 | $4.85 | $5.53 | 271 251 |
| Dec 12, 2017 | $4.77 | $5.20 | $4.75 | $5.00 | 216 703 |
| Dec 11, 2017 | $4.35 | $4.75 | $4.21 | $4.68 | 158 019 |
| Dec 08, 2017 | $4.24 | $4.44 | $4.17 | $4.33 | 92 925 |
| Dec 07, 2017 | $4.07 | $4.34 | $3.95 | $4.18 | 86 632 |
| Dec 06, 2017 | $4.35 | $4.40 | $3.96 | $4.02 | 115 537 |
| Dec 05, 2017 | $4.35 | $4.50 | $4.30 | $4.37 | 113 054 |
| Dec 04, 2017 | $4.28 | $4.62 | $4.17 | $4.30 | 188 482 |
| Dec 01, 2017 | $4.30 | $4.65 | $4.12 | $4.27 | 398 111 |
| Nov 30, 2017 | $3.60 | $5.00 | $3.60 | $4.26 | 2 079 656 |
| Nov 29, 2017 | $3.63 | $3.72 | $3.50 | $3.50 | 127 201 |
| Nov 28, 2017 | $3.61 | $3.70 | $3.55 | $3.60 | 73 857 |
| Nov 27, 2017 | $3.62 | $3.64 | $3.53 | $3.56 | 67 035 |
