Aardvark Therapeutics, Inc. Common Stock (AARD) NASDAQ

14.08

+0.385(+2.81%)

Updated at December 19 12:12PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 18, 202513.2913.6913.6913.9712.94152,282
December 17, 202513.9113.2213.2214.2113.14134,526
December 16, 202514.413.9213.9214.9113.76198,212
December 15, 202515.6414.4714.4715.7514.43293,615
December 12, 202515.9714.4314.4315.9714.27267,186
December 11, 202514.415.6115.611614.31333,200
December 10, 202513.6413.9813.9814.7913.64252,454
December 09, 202513.8213.6913.6914.0212.54255,214
December 08, 202513.813.8213.8214.2913.6292,308
December 05, 202512.3613.5613.5613.7712.32228,906
December 04, 20251212.412.412.8311.9241,917
December 03, 202510.4311.9311.9312.0910.36542,022
December 02, 20259.59.269.269.779.18206,100
December 01, 20259.959.529.5210.19.28205,245
November 28, 20259.879.989.9810.449.81134,146
November 26, 20259.439.679.679.719.28167,100
November 25, 20259.539.379.379.79.391,000
November 24, 20259.539.59.59.689.3138,903
November 21, 20259.439.379.379.68.82254,200
November 20, 2025119.439.4311.239.42109,551
November 19, 20259.910.4610.4610.669.75176,027
November 18, 202510.349.849.8410.349.41211,900
November 17, 20259.9710.3610.3610.949.92207,434
November 14, 202510.369.929.9210.559.7593,905
November 13, 202510.6810.8610.8611.110.1988,700
November 12, 202511.1710.7310.7311.5110.64118,249
November 11, 202510.3911.0611.0611.0710.1489,400
November 10, 202510.2110.4410.4410.6810.12133,524
November 07, 20259.9510.1410.1410.29.34140,428
November 06, 202510.569.879.8710.949.81157,800
November 05, 20259.810.510.510.59.71107,900
November 04, 202510.329.89.810.389.7241,600
November 03, 202510.6610.3910.3910.749.9240,500
October 31, 202510.9110.6910.691110.2399,400
October 30, 202511.3610.4610.4611.410.42160,132
October 29, 202512.0511.4711.4712.0511.38183,619
October 28, 202511.65121212.1611205,005
October 27, 20251111.6911.6911.7310.57479,148
October 24, 202510.8610.710.711.1210.65121,800
October 23, 202511.0310.8510.8511.2810.8158,000
October 22, 202511.9110.9710.971210.71154,762
October 21, 202511.9411.9611.9612.2311.68133,233
October 20, 202512.7712.2812.2812.8612.08136,300
October 17, 202513.1712.8112.8113.3512.32169,228
October 16, 202514.0613.313.314.1113.03175,749
October 15, 202514.9413.9313.931513.43153,204
October 14, 202514.5514.8514.8515.1114.3135,425
October 13, 202516.3114.6314.6316.3914.5146,100
October 10, 202516.5916.2616.2617.0615.71299,600
October 09, 20251716.5916.5917.2316.35124,900
October 08, 202517.1417.1317.1317.941792,645
October 07, 202517.0117.4117.4117.8816.13151,401
October 06, 202516.4917.0517.0517.7215.81183,981
October 03, 202515.3716.0816.0816.3515.21171,152
October 02, 20251515.3715.3715.3914.49111,901
October 01, 202513.7214.7114.7114.9813.29169,000
September 30, 202513.7213.2913.2913.9513.0562,900
September 29, 202513.613.6813.6814.3212.71177,613
September 26, 202512.6713.2313.2313.512.06115,921
September 25, 202511.9712.6712.671311.68125,107
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved