ARDM

Historical Stock Prices

$7.185
*  
0.2051
2.94%
Get ARDM Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading ARDM now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2015 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/24/2015 7.07 7.3645 7.0205 7.185 12,013
04/23/2015 6.7 7 6.7 6.9799 6,810
04/22/2015 6.7 6.823 6.605 6.67 2,974
04/21/2015 6.86 6.86 6.66 6.728 1,511
04/20/2015 6.75 6.78 6.7 6.72 6,064
04/17/2015 6.6501 6.6501 6.6501 6.6501 1,200
04/16/2015 6.6501 6.67 6.6501 6.67 692
04/15/2015 6.6601 6.7769 6.6601 6.7769 504
04/14/2015 6.67 6.74 6.67 6.74 2,008
04/13/2015 6.6601 6.74 6.6601 6.69 1,984
04/10/2015 6.746 6.78 6.69 6.78 3,250
04/09/2015 6.8495 6.8495 6.8495 6.8495 00
04/08/2015 6.95 6.95 6.72 6.8495 1,730
04/07/2015 6.84 6.86 6.73 6.85 5,558
04/06/2015 6.86 6.97 6.34 6.74 8,669
04/02/2015 6.7 7.06 6.7 6.86 7,380
04/01/2015 6.76 6.76 6.6 6.64 3,740
03/31/2015 6.3 6.43 6.3 6.32 4,004
03/30/2015 6.23 6.319 6.2 6.26 4,963
03/27/2015 6.56 6.56 6.17 6.35 79,605
03/26/2015 6.82 7.06 6.51 6.53 30,333
03/25/2015 7.14 7.14 6.81 6.89 62,173
03/24/2015 7 7.14 7 7.09 2,007
03/23/2015 7.219 7.219 7.02 7.03 54,212
03/20/2015 7.39 7.39 7.13 7.13 2,447
03/19/2015 7.24 7.325 7.05 7.06 16,799
03/18/2015 7.44 7.44 7.2601 7.27 2,932
03/17/2015 7.2 7.2 7.1 7.19 4,855
03/16/2015 7.12 7.243 7.12 7.13 913
03/13/2015 7.19 7.2498 7.13 7.19 4,295
03/12/2015 7.25 7.25 7.19 7.2399 4,187
03/11/2015 7.4399 7.4399 7.251 7.26 1,875
03/10/2015 7.32 7.46 7.23 7.23 3,005
03/09/2015 7.31 7.37 7.3 7.3 5,553
03/06/2015 7.36 7.4 7.31 7.33 4,137
03/05/2015 7.52 7.62 7.35 7.47 2,852
03/04/2015 7.31 7.47 7.31 7.47 2,471
03/03/2015 7.29 7.35 7.29 7.35 1,723
03/02/2015 7.48 7.48 7.4 7.4 13,615
02/27/2015 7.4 7.46 7.4 7.4455 3,411
02/26/2015 7.41 7.625 7.4 7.41 4,409
02/25/2015 7.645 7.65 7.42 7.49 17,430
02/24/2015 7.41 7.45 7.4 7.4 2,170
02/23/2015 7.469 7.5 7.2 7.5 7,801
02/20/2015 7.47 7.5 7.261 7.261 860
02/19/2015 7.56 7.56 7.15 7.251 8,129
02/18/2015 7.54 7.54 7.54 7.54 150
02/17/2015 7.54 7.54 7.4 7.41 7,349
02/13/2015 7.49 7.67 7.45 7.66 38,580
02/12/2015 7.418 7.51 7.3464 7.43 1,450
02/11/2015 7.4 7.5 6.905 7.5 18,191
02/10/2015 7.42 7.5 7.41 7.41 2,304
02/09/2015 7.57 7.57 7.42 7.5 4,117
02/06/2015 7.5101 7.59 7.4201 7.56 8,754
02/05/2015 7.401 7.494 7.4 7.494 1,117
02/04/2015 7.455 7.49 7.45 7.4899 4,639
02/03/2015 7.55 7.5886 7.45 7.45 801
02/02/2015 7.45 7.45 7.45 7.45 205
01/30/2015 7.5301 7.5301 7.45 7.45 3,581
01/29/2015 7.5 7.58 7.4925 7.58 526,885
01/28/2015 7.55 7.5999 7.36 7.52 32,853
01/27/2015 7.96 7.96 7.5 7.664 11,547
01/26/2015 7.52 7.9399 7.5 7.7 15,517
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?