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 (%)
Jun 30, 2017 1.377 1.389 1.300 1.310 11,305 -0.07(-4.81%)
Jun 29, 2017 1.400 1.420 1.376 1.376 17,081 -0.08(-5.74%)
Jun 28, 2017 1.340 1.490 1.340 1.460 28,615 +0.12(+8.96%)
Jun 27, 2017 1.270 1.500 1.270 1.340 44,719 +0.02(+1.51%)
Jun 26, 2017 1.430 1.500 1.310 1.320 65,225 -0.12(-8.33%)
Jun 23, 2017 1.507 1.570 1.400 1.440 25,812 -0.07(-4.64%)
Jun 22, 2017 1.580 1.580 1.510 1.510 1,317 -0.03(-1.95%)
Jun 21, 2017 1.599 1.599 1.500 1.540 22,413 +0.02(+1.32%)
Jun 20, 2017 1.540 1.550 1.460 1.520 12,440 +0.01(+0.66%)
Jun 19, 2017 1.540 1.577 1.420 1.510 22,182 -0.01(-0.66%)
Jun 16, 2017 1.490 1.550 1.430 1.520 7,123 +0.02(+1.33%)
Jun 15, 2017 1.480 1.500 1.440 1.500 9,016 +0.05(+3.45%)
Jun 14, 2017 1.520 1.520 1.420 1.450 4,115 -0.04(-2.68%)
Jun 13, 2017 1.450 1.490 1.450 1.490 25,796 +0.04(+2.76%)
Jun 12, 2017 1.470 1.499 1.450 1.450 16,368 +0.04(+2.84%)
Jun 09, 2017 1.450 1.512 1.400 1.410 29,079 -0.01(-0.70%)
Jun 08, 2017 1.460 1.486 1.410 1.420 21,156 +0.02(+1.43%)
Jun 07, 2017 1.420 1.460 1.400 1.400 48,685 -0.05(-3.45%)
Jun 06, 2017 1.530 1.530 1.370 1.450 26,095 -0.03(-2.03%)
Jun 05, 2017 1.480 1.628 1.410 1.480 59,322 +0.00(+0.19%)
Jun 02, 2017 1.410 1.600 1.340 1.477 111,609 +0.09(+6.27%)
Jun 01, 2017 1.420 1.650 1.331 1.390 115,657 -0.03(-2.02%)
May 31, 2017 1.313 1.419 1.313 1.419 74,183 +0.05(+3.55%)
May 30, 2017 1.450 1.450 1.342 1.370 28,666 -0.02(-1.71%)
May 26, 2017 1.350 1.440 1.250 1.394 63,701 +0.10(+8.05%)
May 25, 2017 1.350 1.350 1.250 1.290 35,566 -0.03(-2.27%)
May 24, 2017 1.270 1.450 1.210 1.320 87,539 +0.01(+0.77%)
May 23, 2017 1.370 1.370 1.262 1.310 33,321 -0.04(-2.97%)
May 22, 2017 1.300 1.350 1.220 1.350 52,600 +0.10(+8.00%)
May 19, 2017 1.200 1.339 1.150 1.250 120,444 +0.00(+0.00%)
May 18, 2017 1.000 1.480 1.000 1.250 804,116 +0.29(+29.53%)
May 17, 2017 0.7808 1.020 0.7800 0.9650 615,499 +0.17(+20.64%)
May 16, 2017 0.8100 0.8699 0.7999 0.7999 10,119 -0.10(-11.12%)
May 15, 2017 0.9000 0.9400 0.8000 0.9000 35,395 +0.00(+0.22%)
May 12, 2017 0.9600 0.9600 0.8000 0.8980 106,139 -0.00(-0.22%)
May 11, 2017 0.9890 0.9890 0.8501 0.9000 40,072 -0.04(-4.26%)
May 10, 2017 0.9900 0.9900 0.9400 0.9400 13,879 -0.05(-5.05%)
May 09, 2017 1.030 1.030 0.9500 0.9900 55,977 +0.00(+0.00%)
May 08, 2017 1.020 1.055 0.9611 0.9900 70,122 -0.07(-6.60%)
May 05, 2017 1.041 1.080 1.010 1.060 42,580 -0.02(-1.85%)
May 04, 2017 1.170 1.170 1.070 1.080 99,273 -0.10(-8.47%)
May 03, 2017 1.210 1.210 1.160 1.180 18,065 -0.01(-0.85%)
May 02, 2017 1.220 1.220 1.160 1.190 6,938 -0.05(-4.02%)
May 01, 2017 1.200 1.240 1.150 1.240 58,205 +0.07(+5.97%)
Apr 28, 2017 1.200 1.320 1.160 1.170 122,149 -0.04(-3.31%)
Apr 27, 2017 1.267 1.267 1.210 1.210 13,054 -0.08(-6.20%)
Apr 26, 2017 1.233 1.430 1.230 1.290 22,241 +0.02(+1.57%)
Apr 25, 2017 1.270 1.280 1.230 1.270 22,153 -0.02(-1.55%)
Apr 24, 2017 1.420 1.420 1.230 1.290 44,790 -0.05(-3.73%)
Apr 21, 2017 1.380 1.391 1.330 1.340 8,536 -0.05(-3.60%)
Apr 20, 2017 1.430 1.430 1.340 1.390 21,945 +0.04(+2.96%)
Apr 19, 2017 1.350 1.407 1.340 1.350 33,529 +0.00(+0.00%)
Apr 18, 2017 1.480 1.480 1.350 1.350 108,061 -0.09(-6.35%)
Apr 17, 2017 1.480 1.518 1.410 1.442 58,477 -0.07(-4.54%)
Apr 13, 2017 1.510 1.530 1.450 1.510 24,943 -0.02(-1.52%)
Apr 12, 2017 1.560 1.571 1.533 1.533 6,192 -0.03(-1.71%)
Apr 11, 2017 1.610 1.610 1.540 1.560 15,242 -0.03(-1.89%)
Apr 10, 2017 1.640 1.640 1.514 1.590 20,809 +0.00(+0.00%)
Apr 07, 2017 1.530 1.605 1.480 1.590 13,598 +0.10(+6.71%)
Apr 06, 2017 1.484 1.547 1.484 1.490 5,315 +0.04(+2.76%)
Apr 05, 2017 1.540 1.540 1.400 1.450 88,263 -0.06(-3.97%)
Apr 04, 2017 1.520 1.549 1.500 1.510 25,243 -0.01(-0.66%)
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.