Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aradigm Corp (NQ: ARDM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 1.950 2.020 1.770 1.950 80,757 +0.04(+2.09%)
Jan 30, 2017 1.930 2.040 1.910 1.910 21,090 -0.03(-1.55%)
Jan 27, 2017 1.977 1.977 1.930 1.940 10,190 -0.05(-2.51%)
Jan 26, 2017 2.000 2.040 1.950 1.990 54,011 +0.01(+0.51%)
Jan 25, 2017 1.940 2.080 1.895 1.980 108,282 +0.09(+4.76%)
Jan 24, 2017 1.830 1.930 1.820 1.890 65,057 +0.09(+5.00%)
Jan 23, 2017 1.780 1.800 1.720 1.800 59,537 +0.06(+3.45%)
Jan 20, 2017 1.750 1.790 1.720 1.740 31,575 -0.04(-2.25%)
Jan 19, 2017 1.800 1.800 1.724 1.780 13,494 +0.00(+0.00%)
Jan 18, 2017 1.810 1.810 1.710 1.780 17,237 +0.04(+2.30%)
Jan 17, 2017 1.900 1.920 1.710 1.740 97,788 -0.16(-8.42%)
Jan 13, 2017 1.900 1.900 1.900 0 -0.01(-0.52%)
Jan 12, 2017 1.900 1.970 1.770 1.910 58,061 +0.02(+1.06%)
Jan 11, 2017 2.070 2.147 1.710 1.890 125,535 -0.16(-7.80%)
Jan 10, 2017 1.740 2.390 1.740 2.050 453,278 +0.30(+17.14%)
Jan 09, 2017 1.750 1.810 1.680 1.750 41,009 +0.00(+0.00%)
Jan 06, 2017 1.731 1.830 1.670 1.750 70,211 +0.10(+6.06%)
Jan 05, 2017 1.616 1.650 1.540 1.650 53,296 +0.07(+4.43%)
Jan 04, 2017 1.600 1.619 1.570 1.580 12,288 -0.02(-1.25%)
Jan 03, 2017 1.650 1.650 1.520 1.600 17,673 +0.00(+0.00%)
Dec 30, 2016 1.600 1.600 1.600 0 +0.01(+0.63%)
Dec 29, 2016 1.600 1.650 1.470 1.590 49,920 -0.02(-1.24%)
Dec 28, 2016 1.600 1.650 1.600 1.610 53,974 +0.00(+0.00%)
Dec 27, 2016 1.640 1.740 1.610 1.610 62,738 -0.01(-0.62%)
Dec 23, 2016 1.620 1.620 1.620 0 -0.02(-1.22%)
Dec 22, 2016 1.670 1.700 1.532 1.640 81,536 -0.04(-2.38%)
Dec 21, 2016 1.770 1.770 1.680 1.680 58,586 -0.09(-5.08%)
Dec 20, 2016 1.830 1.830 1.700 1.770 47,032 +0.01(+0.57%)
Dec 19, 2016 1.700 1.837 1.680 1.760 25,552 +0.07(+4.14%)
Dec 16, 2016 1.840 1.840 1.660 1.690 151,721 -0.13(-7.14%)
Dec 15, 2016 2.000 2.000 1.800 1.820 82,676 -0.08(-4.21%)
Dec 14, 2016 1.945 2.090 1.830 1.900 64,041 -0.05(-2.56%)
Dec 13, 2016 2.020 2.020 1.900 1.950 88,243 -0.08(-3.94%)
Dec 12, 2016 2.080 2.080 1.910 2.030 78,631 -0.07(-3.33%)
Dec 09, 2016 2.020 2.120 2.010 2.100 70,974 +0.10(+5.00%)
Dec 08, 2016 2.150 2.160 2.000 2.000 148,335 -0.18(-8.26%)
Dec 07, 2016 2.360 2.360 2.130 2.180 160,580 -0.16(-6.84%)
Dec 06, 2016 2.280 2.390 2.150 2.340 181,775 +0.06(+2.63%)
Dec 05, 2016 2.210 2.380 2.150 2.280 250,316 +0.11(+5.07%)
Dec 02, 2016 2.260 2.290 2.130 2.170 161,373 -0.12(-5.24%)
Dec 01, 2016 2.450 2.920 2.133 2.290 1,471,323 -2.95(-56.30%)
Nov 30, 2016 5.250 5.250 5.050 5.240 11,872 +0.04(+0.77%)
Nov 29, 2016 5.080 5.320 5.080 5.200 9,510 +0.17(+3.38%)
Nov 28, 2016 5.270 5.330 5.030 5.030 5,391 -0.28(-5.27%)
Nov 25, 2016 5.280 5.330 5.200 5.310 2,815 +0.10(+1.92%)
Nov 23, 2016 5.210 5.210 5.210 0 -0.02(-0.38%)
Nov 22, 2016 5.150 5.360 5.147 5.230 13,061 +0.08(+1.55%)
Nov 21, 2016 5.250 5.250 4.918 5.150 14,587 +0.09(+1.78%)
Nov 18, 2016 5.100 5.130 4.970 5.060 12,225 -0.01(-0.20%)
Nov 17, 2016 5.130 5.351 5.000 5.070 17,745 -0.08(-1.55%)
Nov 16, 2016 4.890 5.343 4.700 5.150 8,855 +0.40(+8.42%)
Nov 15, 2016 5.050 5.273 4.330 4.750 34,874 -0.29(-5.75%)
Nov 14, 2016 4.650 5.330 4.585 5.040 48,552 +0.56(+12.50%)
Nov 11, 2016 4.530 4.990 4.300 4.480 38,427 +0.11(+2.52%)
Nov 10, 2016 4.350 4.600 4.210 4.370 17,701 +0.13(+3.07%)
Nov 09, 2016 4.100 4.576 4.100 4.240 32,626 -0.25(-5.57%)
Nov 08, 2016 4.710 4.870 4.490 4.490 22,935 -0.18(-3.85%)
Nov 07, 2016 4.640 5.570 4.640 4.670 20,771 +0.07(+1.52%)
Nov 04, 2016 4.586 4.860 4.580 4.600 8,581 -0.16(-3.36%)
Nov 03, 2016 4.930 5.300 4.700 4.760 8,838 -0.20(-4.03%)
Nov 02, 2016 5.220 5.240 4.960 4.960 67,415 -0.41(-7.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.