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 (%)
Feb 27, 2015 7.400 7.460 7.400 7.446 3,411 +0.04(+0.48%)
Feb 26, 2015 7.410 7.625 7.400 7.410 4,409 -0.08(-1.07%)
Feb 25, 2015 7.645 7.650 7.420 7.490 17,430 +0.09(+1.22%)
Feb 24, 2015 7.410 7.450 7.400 7.400 2,170 -0.10(-1.33%)
Feb 23, 2015 7.469 7.500 7.200 7.500 7,801 +0.24(+3.29%)
Feb 20, 2015 7.470 7.500 7.261 7.261 860 +0.01(+0.14%)
Feb 19, 2015 7.560 7.560 7.150 7.251 8,129 -0.29(-3.83%)
Feb 18, 2015 7.540 7.540 7.540 7.540 150 +0.13(+1.75%)
Feb 17, 2015 7.540 7.540 7.400 7.410 7,349 -0.25(-3.26%)
Feb 13, 2015 7.490 7.660 7.660 7.660 38,600 +0.23(+3.10%)
Feb 12, 2015 7.418 7.510 7.346 7.430 1,450 -0.07(-0.93%)
Feb 11, 2015 7.400 7.500 6.905 7.500 18,191 +0.09(+1.21%)
Feb 10, 2015 7.420 7.500 7.410 7.410 2,304 -0.09(-1.20%)
Feb 09, 2015 7.570 7.570 7.420 7.500 4,117 -0.06(-0.79%)
Feb 06, 2015 7.510 7.590 7.420 7.560 8,754 +0.07(+0.88%)
Feb 05, 2015 7.401 7.494 7.400 7.494 1,117 +0.00(+0.05%)
Feb 04, 2015 7.455 7.490 7.450 7.490 4,639 +0.04(+0.54%)
Feb 03, 2015 7.550 7.589 7.450 7.450 801 +0.00(+0.00%)
Feb 02, 2015 7.450 7.450 7.450 7.450 205 +0.00(+0.00%)
Jan 30, 2015 7.530 7.580 7.450 7.450 3,581 -0.13(-1.72%)
Jan 29, 2015 7.500 7.580 7.492 7.580 526,885 +0.06(+0.80%)
Jan 28, 2015 7.550 7.600 7.360 7.520 32,853 -0.14(-1.88%)
Jan 27, 2015 7.960 7.960 7.500 7.664 11,547 -0.04(-0.47%)
Jan 26, 2015 7.520 7.940 7.500 7.700 15,517 +0.17(+2.26%)
Jan 23, 2015 7.520 7.770 7.490 7.530 7,335 -0.01(-0.13%)
Jan 22, 2015 7.810 7.810 7.540 7.540 2,475 -0.05(-0.61%)
Jan 21, 2015 7.690 7.690 7.587 7.587 833 -0.09(-1.22%)
Jan 20, 2015 7.600 7.970 7.410 7.680 44,915 +0.08(+1.05%)
Jan 16, 2015 7.600 7.970 7.600 7.600 6,086 -0.18(-2.31%)
Jan 15, 2015 7.730 7.900 7.700 7.780 1,775 +0.11(+1.43%)
Jan 14, 2015 7.880 7.880 7.670 7.670 6,396 -0.28(-3.52%)
Jan 13, 2015 7.750 8.090 7.750 7.950 6,917 +0.27(+3.52%)
Jan 12, 2015 7.930 8.220 7.680 7.680 10,826 -0.05(-0.65%)
Jan 09, 2015 7.730 7.820 7.730 7.730 10,852 -0.04(-0.54%)
Jan 08, 2015 7.960 7.990 7.680 7.772 7,426 +0.02(+0.28%)
Jan 07, 2015 7.670 7.830 7.670 7.750 975 +0.06(+0.78%)
Jan 06, 2015 7.750 7.750 7.670 7.690 2,693 -0.01(-0.13%)
Jan 05, 2015 7.670 7.997 7.670 7.700 18,668 -0.14(-1.79%)
Jan 02, 2015 7.890 7.990 7.680 7.840 10,496 +0.24(+3.16%)
Dec 31, 2014 7.610 7.600 7.600 7.600 4,400 +0.07(+0.93%)
Dec 30, 2014 7.640 7.840 7.480 7.530 6,573 -0.11(-1.44%)
Dec 29, 2014 7.750 7.980 7.600 7.640 4,416 -0.31(-3.87%)
Dec 26, 2014 7.980 7.980 7.620 7.947 1,334 -0.02(-0.28%)
Dec 24, 2014 7.590 7.970 7.970 7.970 3,200 +0.47(+6.27%)
Dec 23, 2014 7.920 7.920 7.410 7.500 9,841 -0.10(-1.32%)
Dec 22, 2014 7.700 7.740 7.525 7.600 12,907 +0.00(+0.00%)
Dec 19, 2014 7.600 7.860 7.500 7.600 11,761 +0.03(+0.40%)
Dec 18, 2014 7.950 7.950 7.360 7.570 5,008 -0.02(-0.26%)
Dec 17, 2014 7.570 7.750 7.320 7.590 9,425 +0.27(+3.69%)
Dec 16, 2014 7.550 7.776 7.320 7.320 4,500 -0.32(-4.19%)
Dec 15, 2014 7.660 8.220 7.520 7.640 29,042 +0.09(+1.19%)
Dec 12, 2014 7.570 7.750 7.500 7.550 4,332 -0.13(-1.76%)
Dec 11, 2014 7.610 7.690 7.510 7.685 9,080 +0.17(+2.19%)
Dec 10, 2014 7.860 8.090 7.520 7.520 67,416 -0.14(-1.83%)
Dec 09, 2014 7.500 7.760 7.500 7.660 1,172 +0.00(+0.00%)
Dec 08, 2014 7.520 7.750 7.520 7.660 880 +0.04(+0.52%)
Dec 05, 2014 7.540 7.790 7.540 7.620 2,028 +0.02(+0.26%)
Dec 04, 2014 7.410 7.610 7.410 7.600 4,653 +0.10(+1.33%)
Dec 03, 2014 7.400 7.550 7.400 7.500 6,875 -0.17(-2.22%)
Dec 02, 2014 7.590 7.712 7.400 7.670 11,550 +0.21(+2.82%)
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.