ARDM

Aradigm Corporation Historical Stock Prices

$8.5168
*  
0.0168
0.2%
Get ARDM Alerts
*Delayed - data as of Jul. 30, 2014  -  Find a broker to begin trading ARDM now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    ARDM After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  8.52  8.72  8.5168  8.5168 413
07/29/2014 8.57 8.8399 8.47 8.5 7,259
07/28/2014 8.51 8.52 8.51 8.51 1,067
07/25/2014 8.6 8.6 8.55 8.6 600
07/24/2014 8.51 8.85 8.5 8.6353 3,595
07/23/2014 8.85 8.85 8.85 8.85 305
07/22/2014 8.39 8.89 8.3 8.89 879
07/21/2014 8.35 8.5552 8 8.3 3,752
07/18/2014 8.87 8.9 7.76 8.38 17,172
07/17/2014 8.5 8.97 8.5 8.96 3,757
07/16/2014 8.826 9.09 8.6 8.6 9,938
07/15/2014 9.045 9.1 9.045 9.1 1,521
07/14/2014 9.0615 9.0615 8.6605 8.9522 4,365
07/11/2014 9 9.2 9 9.2 4,856
07/10/2014 9.08 9.08 9 9.08 1,103
07/09/2014 8.97 9.0838 8.7298 9.0838 3,185
07/08/2014 8.4 8.77 8.4 8.61 4,153
07/07/2014 8.61 9.16 8.5 8.5 11,412
07/03/2014 9.15 9.2499 8.56 8.6 3,136
07/02/2014 8.97 9 8.7 8.7726 7,743
07/01/2014 9 9 8.8 8.85 8,487
06/30/2014 9 9.04 8.8499 8.8499 5,925
06/27/2014 9.1 9.289 8.95 9.0351 2,974
06/26/2014 9.04 9.04 8.9 8.9 1,905
06/25/2014 9.01 9.27 9 9.1 7,686
06/24/2014 9 9.145 8.95 9 5,433
06/23/2014 9.11 9.2 8.95 8.95 7,123
06/20/2014 9.01 9.15 8.75 9.025 12,511
06/19/2014 9 9.1 8.8001 9 10,654
06/18/2014 9.01 9.15 8.9 9.03 14,488
06/17/2014 9 9.5 9 9.15 11,631
06/16/2014 8.92 9 8.79 8.79 12,999
06/13/2014 9 9.3501 8.95 8.95 6,131
06/12/2014 8.1 9.45 8.1 9.15 5,933
06/11/2014 9.26 10 9.26 9.52 2,708
05/22/2014 7.4 7.8 7.36 7.8 1,796
05/21/2014 7.6 7.6 7.4 7.4 794
05/20/2014 7.6 7.6 7.2 7.536 2,608
05/19/2014 7.76 7.8 6.8 7.8 6,192
05/16/2014 7.8 8 7.64 8 1,880
05/15/2014 7.8 8 7.8 7.9 942
05/14/2014 8 8 7.8 8 1,022
05/13/2014 8 8.2 8 8 948
05/12/2014 8.4 8.4 8 8.2 1,160
05/09/2014 8.6 8.6 8 8 2,725
05/08/2014 8.4 8.4 8 8.16 2,893
05/07/2014 8.2 8.224 8.08 8.08 3,392
05/06/2014 8.36 8.4 8.2 8.2 2,395
05/05/2014 8.6 8.796 8.4 8.4 1,728
05/02/2014 8.956 8.956 8.44 8.6 2,091
05/01/2014 8.8 8.8 8.6 8.6 723
04/30/2014 8.8 8.8 8.4 8.8 1,427
04/29/2014 8.2 8.52 8.2 8.52 86
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?