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 |
| Nov 28, 2016 | $5.27 | $5.33 | $5.03 | $5.03 | 5 391 |
| Nov 25, 2016 | $5.28 | $5.33 | $5.20 | $5.31 | 2 815 |
| Nov 23, 2016 | $5.30 | $5.33 | $5.00 | $5.21 | 8 750 |
| Nov 22, 2016 | $5.15 | $5.36 | $5.15 | $5.23 | 13 061 |
| Nov 21, 2016 | $5.25 | $5.25 | $4.92 | $5.15 | 14 587 |
| Nov 18, 2016 | $5.10 | $5.13 | $4.97 | $5.06 | 12 225 |
| Nov 17, 2016 | $5.13 | $5.35 | $5.00 | $5.07 | 17 745 |
| Nov 16, 2016 | $4.89 | $5.34 | $4.70 | $5.15 | 8 855 |
| Nov 15, 2016 | $5.05 | $5.27 | $4.33 | $4.75 | 34 874 |
| Nov 14, 2016 | $4.65 | $5.33 | $4.59 | $5.04 | 48 552 |
| Nov 11, 2016 | $4.53 | $4.99 | $4.30 | $4.48 | 38 427 |
| Nov 10, 2016 | $4.35 | $4.60 | $4.10 | $4.37 | 17 701 |
| Nov 09, 2016 | $4.10 | $4.60 | $4.10 | $4.24 | 32 626 |
| Nov 08, 2016 | $4.49 | $4.49 | $4.49 | $4.49 | 22 935 |
| Nov 07, 2016 | $4.64 | $5.57 | $4.64 | $4.67 | 20 800 |
| Nov 04, 2016 | $4.59 | $4.86 | $4.57 | $4.60 | 8 600 |
| Nov 03, 2016 | $4.93 | $5.30 | $4.70 | $4.76 | 8 800 |
| Nov 02, 2016 | $5.22 | $5.24 | $4.96 | $4.96 | 67 400 |
| Nov 01, 2016 | $5.18 | $5.77 | $5.18 | $5.37 | 46 300 |
| Oct 31, 2016 | $5.15 | $5.46 | $5.13 | $5.18 | 47 600 |
| Oct 28, 2016 | $5.04 | $5.38 | $5.04 | $5.15 | 38 700 |
| Oct 27, 2016 | $5.54 | $5.59 | $5.35 | $5.42 | 13 500 |
| Oct 26, 2016 | $5.68 | $5.92 | $5.50 | $5.51 | 23 700 |
| Oct 25, 2016 | $6.22 | $6.26 | $5.38 | $5.81 | 28 400 |
| Oct 24, 2016 | $6.47 | $6.47 | $6.12 | $6.30 | 7 100 |
