U.S. markets closed

Aridis Pharmaceuticals, Inc. (ARDS)

Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
0.0615+0.0025 (+4.24%)
Al cierre: 02:57PM EDT
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 20240.06400.06400.05900.06150.061528,923
02 may 20240.06170.06220.05880.05900.059037,092
01 may 20240.06200.06200.05800.05870.058751,906
30 abr 20240.05710.06700.05700.06000.060067,142
29 abr 20240.06200.06700.05660.05660.056632,560
26 abr 20240.06300.06500.05800.06500.065024,355
25 abr 20240.06000.06500.06000.06500.06507,762
24 abr 20240.06350.06700.06050.06300.063029,800
23 abr 20240.06200.06350.05600.06350.0635148,984
22 abr 20240.06240.06690.06000.06450.064541,399
19 abr 20240.06100.06690.06000.06000.0600113,915
18 abr 20240.06250.06330.06000.06150.0615407,922
17 abr 20240.07000.07200.06460.06600.066027,515
16 abr 20240.07650.07650.06740.07050.070519,512
15 abr 20240.07290.07400.06800.07000.0700101,210
12 abr 20240.06940.07290.06670.07170.071737,003
11 abr 20240.07250.07680.06600.07350.0735163,046
10 abr 20240.06700.07700.06600.07690.0769135,586
09 abr 20240.07100.07800.06710.06720.067269,150
08 abr 20240.06900.07690.06750.06800.068044,173
05 abr 20240.07200.07800.06640.07650.076548,915
04 abr 20240.07990.07990.07150.07150.0715109,471
03 abr 20240.07280.07800.07150.07160.071628,087
02 abr 20240.07150.07700.07150.07300.073010,153
01 abr 20240.07800.07800.07150.07150.071557,203
28 mar 20240.07150.07800.07150.07800.078018,884
27 mar 20240.07180.07470.07150.07470.074735,280
26 mar 20240.07800.07800.07160.07410.07415,811
25 mar 20240.07210.07790.07210.07790.077943,293
22 mar 20240.07350.07800.07200.07800.078016,538
21 mar 20240.07400.07400.07300.07400.074089,623
20 mar 20240.07700.07700.07300.07300.073031,336
19 mar 20240.07500.07990.07230.07990.079947,709
18 mar 20240.07510.07900.07400.07500.0750154,027
15 mar 20240.08500.08500.07510.08000.080083,514
14 mar 20240.08000.08400.07510.08400.0840102,209
13 mar 20240.07210.07800.07210.07680.076829,354
12 mar 20240.07310.08000.07160.08000.080035,870
11 mar 20240.07800.08100.07310.07800.078013,191
08 mar 20240.08000.08000.07400.07800.078010,585
07 mar 20240.07500.07720.07150.07630.0763218,651
06 mar 20240.07500.07800.07160.07500.0750186,592
05 mar 20240.07250.07500.07150.07200.072072,936
04 mar 20240.07250.07700.07100.07250.072548,632
01 mar 20240.07700.07700.07400.07400.07402,866
29 feb 20240.07800.07800.07400.07720.077242,058
28 feb 20240.07200.07700.07200.07700.077037,418
27 feb 20240.07100.07500.07100.07500.075038,662
26 feb 20240.07200.07500.07100.07100.071076,962
23 feb 20240.07600.07800.07200.07500.0750249,797
22 feb 20240.07200.07800.07200.07790.0779157,589
21 feb 20240.07700.07700.07100.07450.074590,952
20 feb 20240.07700.07700.07000.07700.077029,768
16 feb 20240.07700.07700.07000.07010.070156,585
15 feb 20240.07010.07700.07000.07360.073629,120
14 feb 20240.07220.07560.07020.07370.073757,705
13 feb 20240.07350.07350.06990.07350.073567,513
12 feb 20240.07340.07340.06980.06990.069989,735
09 feb 20240.07200.07360.07000.07000.070028,066
08 feb 20240.07050.07500.07000.07160.071647,772
07 feb 20240.07800.07800.07000.07040.070475,536
06 feb 20240.07010.07920.07000.07800.078014,984
05 feb 20240.07170.07920.06980.07060.0706469,764
02 feb 20240.07200.07910.07160.07910.079151,687
01 feb 20240.07500.07930.07000.07170.071794,397
31 ene 20240.07000.08290.07000.07020.0702133,668
30 ene 20240.07300.08800.06900.06900.0690813,580
29 ene 20240.07490.07700.06850.06900.069073,582
26 ene 20240.06720.08400.06720.07550.075540,251
25 ene 20240.06720.07100.06720.06720.067253,210
24 ene 20240.07520.08000.06800.06800.0680477,978
23 ene 20240.07300.08900.07300.07750.077527,319
22 ene 20240.08750.09300.07100.08950.0895546,563
19 ene 20240.08790.08790.07330.08470.084712,566
18 ene 20240.07650.08800.07300.08060.080651,257
17 ene 20240.07300.08900.07300.07310.073159,761
16 ene 20240.06900.08900.06900.07300.073034,217
12 ene 20240.07000.08200.06660.07480.074884,244
11 ene 20240.06930.08000.06660.06660.0666221,418
10 ene 20240.07490.07490.06930.06930.069340,613
09 ene 20240.07990.07990.06920.07500.075043,417
08 ene 20240.06670.07980.06660.07980.079823,992
05 ene 20240.06660.07600.06660.06670.066773,952
04 ene 20240.06650.07600.06650.07200.072075,640
03 ene 20240.06410.07000.06300.07000.0700214,003
02 ene 20240.06700.07010.06400.06410.0641334,603
29 dic 20230.06800.07400.06600.07010.0701345,662
28 dic 20230.06700.07390.06600.06800.0680132,490
27 dic 20230.06750.07700.06700.06990.0699250,365
26 dic 20230.06600.07250.06600.06800.0680315,492
22 dic 20230.06700.07200.06600.06890.0689258,044
21 dic 20230.06350.07400.06350.07050.0705163,703
20 dic 20230.07000.07420.06710.06710.067197,953
19 dic 20230.06300.07280.06300.07000.070048,125
18 dic 20230.08450.08450.06500.07160.071663,485
15 dic 20230.06420.07700.06000.06260.0626135,347
14 dic 20230.06500.07800.06000.06010.0601165,834
13 dic 20230.06360.07800.06360.06600.0660154,846
12 dic 20230.08000.08000.06000.06500.0650485,204
11 dic 20230.07200.08100.07200.07300.073082,724
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...