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 |
| Oct 19, 2017 | $5.25 | $5.52 | $5.11 | $5.27 | 192 255 |
| Oct 18, 2017 | $5.19 | $5.68 | $5.16 | $5.45 | 341 180 |
| Oct 17, 2017 | $4.74 | $5.29 | $4.70 | $5.15 | 252 023 |
| Oct 16, 2017 | $5.00 | $5.26 | $4.70 | $4.81 | 333 946 |
| Oct 13, 2017 | $4.69 | $5.30 | $4.48 | $5.11 | 476 055 |
| Oct 12, 2017 | $4.44 | $4.91 | $4.30 | $4.69 | 343 347 |
| Oct 11, 2017 | $4.42 | $4.99 | $4.40 | $4.56 | 403 514 |
| Oct 10, 2017 | $3.72 | $4.43 | $3.72 | $4.39 | 518 168 |
| Oct 09, 2017 | $3.73 | $3.76 | $3.61 | $3.70 | 83 767 |
| Oct 06, 2017 | $3.77 | $3.81 | $3.55 | $3.68 | 162 578 |
| Oct 05, 2017 | $3.88 | $3.94 | $3.52 | $3.81 | 363 375 |
| Oct 04, 2017 | $4.04 | $4.14 | $3.85 | $3.88 | 222 545 |
| Oct 03, 2017 | $4.01 | $4.03 | $3.60 | $4.03 | 388 445 |
| Oct 02, 2017 | $4.05 | $4.19 | $3.67 | $4.10 | 552 853 |
| Sep 29, 2017 | $3.89 | $4.74 | $3.88 | $4.20 | 1 248 199 |
| Sep 28, 2017 | $3.27 | $3.97 | $3.16 | $3.88 | 678 996 |
| Sep 27, 2017 | $3.15 | $3.46 | $3.15 | $3.21 | 545 678 |
| Sep 26, 2017 | $3.35 | $4.20 | $3.06 | $3.60 | 2 039 672 |
| Sep 25, 2017 | $3.38 | $3.43 | $2.90 | $3.35 | 5 447 206 |
| Sep 22, 2017 | $2.04 | $3.27 | $2.04 | $2.53 | 6 166 312 |
| Sep 21, 2017 | $1.50 | $2.20 | $1.50 | $1.96 | 885 086 |
| Sep 20, 2017 | $1.43 | $1.53 | $1.37 | $1.50 | 37 647 |
| Sep 19, 2017 | $1.41 | $1.49 | $1.35 | $1.40 | 46 896 |
| Sep 18, 2017 | $1.47 | $1.47 | $1.35 | $1.43 | 98 620 |
| Sep 15, 2017 | $1.39 | $1.50 | $1.39 | $1.43 | 60 723 |
