Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ARDX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 7.93 | 0.12 | 1.54% | 7.80 | 8.06 | 7.76 | 3,565,133 |
| May 17 2024 | 7.81 | 0.02 | 0.26% | 7.79 | 7.86 | 7.69 | 2,290,506 |
| May 16 2024 | 7.79 | -0.06 | -0.76% | 7.84 | 7.88 | 7.7401 | 1,741,790 |
| May 15 2024 | 7.85 | 0.06 | 0.77% | 7.95 | 8.05 | 7.84 | 2,460,770 |
| May 14 2024 | 7.79 | -0.23 | -2.87% | 8.00 | 8.1391 | 7.62 | 2,862,326 |
| May 13 2024 | 8.02 | 0.25 | 3.22% | 7.78 | 8.08 | 7.76 | 3,574,538 |
| May 10 2024 | 7.77 | -0.29 | -3.60% | 8.05 | 8.11 | 7.595 | 5,044,264 |
| May 09 2024 | 8.06 | -0.42 | -4.95% | 8.48 | 8.5743 | 7.92 | 5,768,742 |
| May 08 2024 | 8.48 | -0.83 | -8.92% | 9.15 | 9.1954 | 8.395 | 5,294,413 |
| May 07 2024 | 9.31 | 0.16 | 1.75% | 9.16 | 9.33 | 9.05 | 4,875,686 |
| May 06 2024 | 9.15 | 0.43 | 4.93% | 8.73 | 9.27 | 8.61 | 11,112,017 |
| May 03 2024 | 8.72 | 1.93 | 28.42% | 8.36 | 9.13 | 7.98 | 24,959,441 |
| May 02 2024 | 6.79 | 0.18 | 2.72% | 6.69 | 6.85 | 6.53 | 6,928,346 |
| May 01 2024 | 6.61 | 0.21 | 3.28% | 6.45 | 6.95 | 6.41 | 5,795,509 |
| Apr 30 2024 | 6.40 | -0.06 | -0.93% | 6.40 | 6.745 | 6.35 | 6,160,904 |
| Apr 29 2024 | 6.46 | 0.04 | 0.62% | 6.45 | 6.54 | 6.311 | 4,207,099 |
| Apr 26 2024 | 6.42 | 0.11 | 1.74% | 6.39 | 6.59 | 6.30 | 5,483,029 |
| Apr 25 2024 | 6.31 | -0.12 | -1.87% | 6.27 | 6.45 | 6.2398 | 4,998,012 |
| Apr 24 2024 | 6.43 | 0.04 | 0.63% | 6.45 | 6.66 | 6.385 | 5,455,146 |
| Apr 23 2024 | 6.39 | -0.12 | -1.84% | 6.55 | 6.72 | 6.38 | 3,820,109 |
| Apr 22 2024 | 6.51 | 0.03 | 0.46% | 6.60 | 6.64 | 6.3825 | 4,575,213 |
| Apr 19 2024 | 6.48 | 0.04 | 0.62% | 6.39 | 6.56 | 6.27 | 5,643,599 |
| Apr 18 2024 | 6.44 | -0.11 | -1.68% | 6.53 | 6.565 | 6.39 | 3,734,141 |
| Apr 17 2024 | 6.55 | -0.16 | -2.38% | 6.83 | 6.84 | 6.53 | 3,970,887 |
| Apr 16 2024 | 6.71 | -0.09 | -1.32% | 6.685 | 6.895 | 6.6669 | 3,369,361 |
| Apr 15 2024 | 6.80 | -0.26 | -3.68% | 7.07 | 7.24 | 6.75 | 5,730,786 |
| Apr 12 2024 | 7.06 | -0.31 | -4.21% | 7.27 | 7.43 | 7.005 | 4,446,340 |
| Apr 11 2024 | 7.37 | 0.24 | 3.37% | 7.17 | 7.41 | 6.99 | 5,574,074 |
| Apr 10 2024 | 7.13 | -0.04 | -0.56% | 6.91 | 7.145 | 6.89 | 5,144,977 |
| Apr 09 2024 | 7.17 | -0.15 | -2.05% | 7.39 | 7.59 | 7.115 | 4,415,584 |
| Apr 08 2024 | 7.32 | -0.18 | -2.40% | 7.55 | 7.55 | 7.15 | 5,214,531 |
| Apr 05 2024 | 7.50 | 0.34 | 4.75% | 7.30 | 7.87 | 7.18 | 7,565,360 |
| Apr 04 2024 | 7.16 | -0.19 | -2.59% | 7.40 | 7.57 | 7.13 | 6,446,708 |
| Apr 03 2024 | 7.35 | 0.01 | 0.14% | 7.23 | 7.50 | 7.125 | 5,987,392 |
| Apr 02 2024 | 7.34 | -0.07 | -0.94% | 7.31 | 7.44 | 7.13 | 6,833,784 |
| Apr 01 2024 | 7.41 | 0.11 | 1.51% | 7.31 | 7.45 | 7.11 | 5,418,633 |
| Mar 28 2024 | 7.30 | -0.11 | -1.48% | 7.41 | 7.585 | 7.245 | 6,718,669 |
| Mar 27 2024 | 7.41 | -0.01 | -0.13% | 7.53 | 7.65 | 7.305 | 4,522,115 |
| Mar 26 2024 | 7.42 | -0.28 | -3.57% | 7.84 | 7.85 | 7.40 | 3,556,611 |
| Mar 25 2024 | 7.695 | -0.01 | -0.06% | 7.69 | 7.845 | 7.6436 | 2,829,196 |
| Mar 22 2024 | 7.70 | -0.13 | -1.66% | 7.77 | 7.89 | 7.63 | 4,276,351 |
| Mar 21 2024 | 7.83 | 0.03 | 0.38% | 7.86 | 8.02 | 7.73 | 5,581,348 |
| Mar 20 2024 | 7.80 | -0.22 | -2.74% | 7.92 | 7.94 | 7.55 | 6,777,380 |
| Mar 19 2024 | 8.02 | 0.18 | 2.30% | 7.78 | 8.25 | 7.715 | 6,162,037 |
| Mar 18 2024 | 7.84 | -0.26 | -3.21% | 8.11 | 8.18 | 7.73 | 6,133,957 |
| Mar 15 2024 | 8.10 | 0.07 | 0.87% | 8.02 | 8.23 | 7.97 | 10,909,670 |
| Mar 14 2024 | 8.03 | -0.61 | -7.06% | 8.54 | 8.615 | 7.96 | 5,777,326 |
| Mar 13 2024 | 8.64 | 0.22 | 2.61% | 8.42 | 8.67 | 8.37 | 4,969,955 |
| Mar 12 2024 | 8.42 | -0.07 | -0.82% | 8.51 | 8.67 | 8.33 | 4,499,236 |
| Mar 11 2024 | 8.49 | -0.20 | -2.30% | 8.66 | 8.82 | 8.39 | 4,841,240 |
| Mar 08 2024 | 8.69 | -0.28 | -3.12% | 9.06 | 9.15 | 8.63 | 4,674,888 |
| Mar 07 2024 | 8.97 | -0.56 | -5.88% | 9.60 | 9.61 | 8.94 | 5,068,694 |
| Mar 06 2024 | 9.53 | -0.06 | -0.63% | 9.78 | 9.79 | 9.28 | 6,238,640 |
| Mar 05 2024 | 9.59 | 0.55 | 6.08% | 8.91 | 9.83 | 8.69 | 8,325,515 |
| Mar 04 2024 | 9.04 | -0.30 | -3.21% | 9.46 | 9.53 | 8.955 | 6,306,874 |
| Mar 01 2024 | 9.34 | 0.02 | 0.21% | 9.39 | 9.72 | 9.31 | 4,827,360 |
| Feb 29 2024 | 9.32 | -0.14 | -1.48% | 9.67 | 9.72 | 9.21 | 4,567,037 |
| Feb 28 2024 | 9.46 | -0.21 | -2.17% | 9.534 | 9.745 | 9.42 | 3,993,660 |
| Feb 27 2024 | 9.67 | 0.38 | 4.09% | 9.35 | 9.76 | 9.27 | 6,899,824 |
| Feb 26 2024 | 9.29 | 0.61 | 7.03% | 8.69 | 9.365 | 8.58 | 6,191,802 |
| Feb 23 2024 | 8.68 | -0.14 | -1.59% | 8.16 | 9.085 | 8.16 | 11,470,562 |
| Feb 22 2024 | 8.82 | 0.32 | 3.76% | 8.69 | 8.885 | 8.49 | 9,554,636 |
| Feb 21 2024 | 8.50 | -0.05 | -0.58% | 8.46 | 8.63 | 8.36 | 4,523,174 |
