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 (%)
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%)
Aug 03, 2015 7.450 7.450 7.410 7.410 923 -0.10(-1.33%)
Jul 31, 2015 7.420 7.650 7.400 7.510 3,538 +0.08(+1.08%)
Jul 30, 2015 7.410 7.430 7.410 7.430 230 -0.21(-2.75%)
Jul 29, 2015 7.290 7.640 7.260 7.640 9,147 +0.21(+2.83%)
Jul 28, 2015 7.500 7.500 7.430 7.430 4,721 +0.24(+3.34%)
Jul 27, 2015 7.220 7.490 7.080 7.190 4,603 -0.20(-2.71%)
Jul 24, 2015 7.400 7.400 7.390 7.390 1,722 -0.11(-1.47%)
Jul 23, 2015 7.500 7.500 7.500 7.500 1,456 -0.10(-1.32%)
Jul 22, 2015 7.690 7.690 7.500 7.600 4,828 +0.07(+0.93%)
Jul 21, 2015 7.400 7.600 7.400 7.530 3,000 +0.13(+1.76%)
Jul 20, 2015 7.500 7.530 7.400 7.400 3,667 -0.09(-1.20%)
Jul 17, 2015 7.390 7.500 7.390 7.490 3,727 +0.13(+1.77%)
Jul 16, 2015 7.450 7.500 7.360 7.360 1,369 -0.01(-0.14%)
Jul 15, 2015 7.191 7.560 7.150 7.370 12,680 -0.02(-0.27%)
Jul 14, 2015 7.390 7.400 7.247 7.390 4,684 +0.14(+1.93%)
Jul 13, 2015 7.290 7.470 6.530 7.250 5,331 +0.13(+1.83%)
Jul 10, 2015 7.110 7.320 7.080 7.120 4,910 +0.05(+0.71%)
Jul 09, 2015 7.200 7.200 7.070 7.070 922 -0.10(-1.39%)
Jul 08, 2015 7.260 7.260 7.150 7.170 1,700 -0.18(-2.45%)
Jul 07, 2015 7.260 7.450 7.210 7.350 3,416 -0.12(-1.61%)
Jul 06, 2015 7.440 7.530 7.250 7.470 3,824 +0.07(+0.95%)
Jul 02, 2015 7.340 7.400 7.400 7.400 3,200 -0.20(-2.63%)
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.