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 (%)
Oct 30, 2015 6.800 6.800 6.530 6.530 4,177 -0.21(-3.12%)
Oct 29, 2015 6.550 6.740 6.500 6.740 1,717 +0.20(+3.10%)
Oct 28, 2015 6.670 6.670 6.537 6.537 7,818 -0.23(-3.44%)
Oct 27, 2015 6.970 6.970 6.770 6.770 370 -0.22(-3.15%)
Oct 26, 2015 6.620 6.990 6.620 6.990 739 +0.23(+3.36%)
Oct 23, 2015 6.750 6.763 6.750 6.763 735 -0.19(-2.70%)
Oct 22, 2015 6.950 6.950 6.950 6.950 363 +0.09(+1.29%)
Oct 21, 2015 6.410 7.000 6.410 6.862 2,515 -0.05(-0.76%)
Oct 20, 2015 6.900 6.914 6.900 6.914 1,101 +0.10(+1.53%)
Oct 19, 2015 6.900 7.000 6.810 6.810 3,012 -0.23(-3.27%)
Oct 16, 2015 6.900 7.050 6.900 7.040 3,512 -0.03(-0.42%)
Oct 15, 2015 6.700 7.250 6.610 7.070 5,302 +0.00(+0.00%)
Oct 14, 2015 7.070 7.070 7.070 7.070 378 +0.67(+10.47%)
Oct 13, 2015 7.036 7.150 6.400 6.400 4,977 -0.60(-8.57%)
Oct 12, 2015 7.000 7.120 7.000 7.000 3,358 -0.01(-0.17%)
Oct 09, 2015 7.010 7.010 7.000 7.012 1,074 -0.09(-1.24%)
Oct 08, 2015 7.160 7.240 7.000 7.100 4,162 +0.15(+2.16%)
Oct 07, 2015 7.000 7.260 6.950 6.950 7,550 -0.27(-3.74%)
Oct 06, 2015 7.020 7.260 6.990 7.220 3,470 +0.08(+1.12%)
Oct 05, 2015 7.250 7.250 7.000 7.140 4,706 -0.05(-0.69%)
Oct 02, 2015 7.100 7.190 7.100 7.190 500 +0.09(+1.27%)
Oct 01, 2015 6.940 7.100 6.940 7.100 257 -0.10(-1.39%)
Sep 30, 2015 7.200 7.300 6.760 7.200 8,385 -0.09(-1.21%)
Sep 29, 2015 7.220 7.288 7.200 7.288 1,707 +0.08(+1.09%)
Sep 28, 2015 7.400 7.400 7.280 7.210 3,859 -0.29(-3.87%)
Sep 25, 2015 7.460 7.650 7.400 7.500 8,319 +0.03(+0.40%)
Sep 24, 2015 7.420 7.590 7.420 7.470 507 -0.08(-1.06%)
Sep 23, 2015 7.590 7.826 7.460 7.550 4,522 +0.06(+0.80%)
Sep 22, 2015 7.400 7.490 7.370 7.490 1,706 +0.07(+0.94%)
Sep 21, 2015 7.305 7.900 7.305 7.420 3,436 +0.22(+3.06%)
Sep 18, 2015 7.475 7.730 7.200 7.200 19,479 -0.31(-4.13%)
Sep 17, 2015 7.320 7.560 7.320 7.510 4,056 +0.11(+1.49%)
Sep 16, 2015 7.450 7.450 7.265 7.400 2,129 -0.05(-0.67%)
Sep 15, 2015 7.190 7.670 7.190 7.450 1,514 +0.10(+1.36%)
Sep 14, 2015 7.001 7.380 7.001 7.350 3,436 -0.01(-0.14%)
Sep 11, 2015 7.350 7.360 7.310 7.360 1,930 +0.08(+1.10%)
Sep 10, 2015 7.420 7.420 7.150 7.280 11,199 -0.14(-1.89%)
Sep 09, 2015 7.390 7.420 7.180 7.420 1,504 +0.12(+1.64%)
Sep 08, 2015 7.330 7.450 7.140 7.300 1,659 +0.10(+1.39%)
Sep 04, 2015 7.170 7.200 7.200 7.200 400 +0.16(+2.27%)
Sep 02, 2015 7.000 7.040 7.040 7.040 149 +0.17(+2.47%)
Sep 01, 2015 6.830 7.470 6.820 6.870 2,065 +0.09(+1.33%)
Aug 31, 2015 6.820 7.000 6.780 6.780 3,555 -0.21(-3.00%)
Aug 28, 2015 6.750 6.990 6.750 6.990 673 +0.16(+2.30%)
Aug 26, 2015 6.950 6.833 6.833 6.833 700 -0.14(-1.97%)
Aug 25, 2015 6.930 6.970 6.900 6.970 879 +0.06(+0.87%)
Aug 24, 2015 6.999 6.999 6.900 6.910 663 -0.11(-1.57%)
Aug 21, 2015 7.080 7.150 7.000 7.020 5,314 -0.15(-2.09%)
Aug 20, 2015 7.380 7.380 6.820 7.170 6,396 -0.20(-2.71%)
Aug 19, 2015 7.400 7.440 7.360 7.370 1,935 +0.00(+0.07%)
Aug 18, 2015 7.360 7.365 7.360 7.365 1,000 +0.04(+0.61%)
Aug 17, 2015 7.400 7.400 7.320 7.320 1,208 -0.03(-0.41%)
Aug 14, 2015 7.350 7.350 7.350 7.350 336 -0.02(-0.33%)
Aug 13, 2015 7.490 7.490 7.360 7.374 1,351 +0.16(+2.20%)
Aug 12, 2015 7.220 7.400 7.210 7.215 1,008 -0.18(-2.49%)
Aug 10, 2015 7.700 7.400 7.400 7.400 30 -0.15(-1.99%)
Aug 07, 2015 7.680 7.680 7.501 7.550 2,108 +0.12(+1.62%)
Aug 06, 2015 7.650 7.680 7.430 7.430 1,048 -0.24(-3.13%)
Aug 05, 2015 7.400 7.670 7.400 7.670 665 +0.11(+1.46%)
Aug 04, 2015 7.640 7.650 7.501 7.560 2,730 +0.15(+2.02%)
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.