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 (%)
Dec 31, 2018 0.3100 0.3600 0.3100 0.3200 101,500 -0.02(-5.88%)
Dec 28, 2018 0.3300 0.3600 0.3000 0.3400 155,700 +0.01(+4.29%)
Dec 27, 2018 0.3235 0.3580 0.3000 0.3260 139,455 +0.00(+0.40%)
Dec 26, 2018 0.3200 0.3795 0.3150 0.3247 73,945 +0.01(+3.08%)
Dec 24, 2018 0.3500 0.3800 0.3040 0.3150 104,200 +0.03(+8.62%)
Dec 21, 2018 0.3300 0.3600 0.2900 0.2900 85,700 -0.02(-6.51%)
Dec 20, 2018 0.4001 0.4200 0.2976 0.3102 237,255 -0.07(-18.82%)
Dec 19, 2018 0.4048 0.4588 0.3502 0.3821 173,203 -0.02(-4.50%)
Dec 18, 2018 0.3900 0.4188 0.3900 0.4001 93,222 -0.00(-0.22%)
Dec 17, 2018 0.4800 0.4800 0.4010 0.4010 153,546 -0.07(-14.68%)
Dec 14, 2018 0.4600 0.4800 0.4400 0.4700 152,200 -0.04(-7.84%)
Dec 13, 2018 0.5355 0.5500 0.5000 0.5100 206,997 -0.03(-5.56%)
Dec 12, 2018 0.6400 0.6400 0.4500 0.5400 474,037 -0.09(-14.12%)
Dec 11, 2018 0.7200 1.250 0.5751 0.6288 4,113,983 +0.02(+3.07%)
Dec 10, 2018 0.5570 0.6178 0.5426 0.6101 67,205 +0.07(+12.98%)
Dec 07, 2018 0.6500 0.6500 0.5000 0.5400 70,000 -0.15(-21.51%)
Dec 06, 2018 0.6200 0.6900 0.6151 0.6880 27,129 +0.08(+13.72%)
Dec 04, 2018 0.6110 0.6500 0.6000 0.6050 20,700 -0.06(-8.33%)
Dec 03, 2018 0.7000 0.7000 0.6220 0.6600 114,474 -0.07(-10.20%)
Nov 30, 2018 0.7980 0.8000 0.7320 0.7350 77,000 +0.01(+0.68%)
Nov 29, 2018 0.8101 0.8600 0.6813 0.7300 36,781 -0.08(-9.89%)
Nov 28, 2018 0.9072 0.9799 0.8000 0.8101 46,122 -0.06(-6.90%)
Nov 27, 2018 0.9500 0.9500 0.8701 0.8701 5,052 -0.07(-7.44%)
Nov 26, 2018 0.9200 1.040 0.8523 0.9400 27,278 -0.03(-2.89%)
Nov 23, 2018 0.8600 1.065 0.8600 0.9680 22,100 +0.02(+1.67%)
Nov 21, 2018 0.9521 0.9521 0.9521 0 -0.01(-1.32%)
Nov 20, 2018 0.9600 1.020 0.9600 0.9648 7,546 -0.03(-2.55%)
Nov 19, 2018 0.9400 1.020 0.9400 0.9900 40,487 -0.01(-1.00%)
Nov 16, 2018 1.070 1.090 0.9000 1.000 73,200 +0.00(+0.00%)
Nov 15, 2018 1.062 1.144 1.000 1.000 72,102 -0.10(-9.09%)
Nov 14, 2018 1.070 1.140 1.060 1.100 18,107 -0.05(-4.35%)
Nov 13, 2018 1.150 1.170 1.090 1.150 15,541 +0.04(+3.60%)
Nov 12, 2018 1.090 1.180 1.062 1.110 23,570 +0.04(+3.74%)
Nov 09, 2018 1.120 1.130 1.070 1.070 4,800 -0.01(-0.93%)
Nov 08, 2018 1.070 1.110 1.070 1.080 14,526 +0.01(+0.69%)
Nov 07, 2018 1.100 1.112 1.067 1.073 6,295 -0.02(-1.60%)
Nov 06, 2018 1.244 1.244 1.085 1.090 23,594 -0.01(-0.91%)
Nov 05, 2018 1.110 1.270 1.100 1.100 16,575 +0.00(+0.00%)
Nov 02, 2018 1.060 1.120 1.060 1.100 17,300 +0.03(+2.47%)
Nov 01, 2018 1.050 1.100 1.050 1.073 10,565 +0.02(+2.24%)
Oct 31, 2018 1.070 1.100 1.030 1.050 27,633 -0.02(-1.87%)
Oct 30, 2018 1.060 1.115 1.000 1.070 118,063 -0.05(-4.46%)
Oct 29, 2018 1.070 1.223 1.070 1.120 31,135 -0.01(-0.88%)
Oct 26, 2018 1.160 1.160 1.060 1.130 25,700 +0.02(+1.80%)
Oct 25, 2018 1.210 1.210 1.110 1.110 14,319 +0.00(+0.00%)
Oct 24, 2018 1.180 1.290 1.100 1.110 19,472 -0.07(-5.93%)
Oct 23, 2018 1.220 1.269 1.180 1.180 28,936 -0.05(-4.07%)
Oct 22, 2018 1.200 1.305 1.200 1.230 60,362 +0.07(+6.03%)
Oct 19, 2018 1.180 1.240 1.160 1.160 50,500 -0.04(-3.33%)
Oct 18, 2018 1.200 1.240 1.200 1.200 13,712 -0.02(-1.64%)
Oct 17, 2018 1.210 1.278 1.190 1.220 15,102 +0.01(+0.83%)
Oct 16, 2018 1.320 1.320 1.180 1.210 138,254 -0.10(-7.63%)
Oct 15, 2018 1.295 1.363 1.260 1.310 33,768 -0.07(-5.07%)
Oct 12, 2018 1.260 1.580 1.260 1.380 147,500 +0.13(+10.40%)
Oct 11, 2018 1.290 1.369 1.250 1.250 21,846 -0.05(-3.85%)
Oct 10, 2018 1.337 1.359 1.270 1.300 42,877 -0.08(-5.80%)
Oct 09, 2018 1.380 1.465 1.300 1.380 26,365 -0.02(-1.42%)
Oct 08, 2018 1.380 1.400 1.310 1.400 33,221 -0.00(-0.01%)
Oct 05, 2018 1.470 1.580 1.330 1.400 95,600 -0.18(-11.39%)
Oct 04, 2018 1.530 1.730 1.440 1.580 250,877 -0.15(-8.67%)
Oct 03, 2018 1.190 1.950 1.190 1.730 1,225,773 +0.55(+46.61%)
Oct 02, 2018 1.130 1.190 1.130 1.180 11,871 +0.02(+1.72%)
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.