Aardvark Therapeutics, Inc. Common Stock (AARD) NASDAQ

12.11

-0.17(-1.38%)

Updated at February 13 12:09PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 12, 202612.4912.2812.2812.661277,100
February 11, 202612.712.6712.6712.9312100,045
February 10, 202613.4612.6112.6113.4612.5135,000
February 09, 202612.6513.4813.4813.5812.6104,909
February 06, 202611.6112.6512.6513.0311.61151,904
February 05, 202612.4711.2911.2912.5711.14183,553
February 04, 20261312.5612.5613.3112.35148,652
February 03, 202613.312.9112.9113.8312.64175,700
February 02, 202612.8413.313.313.6612.8151,900
January 30, 202613.2212.9912.9913.8312.43168,421
January 29, 202613.2613.3513.3513.9513.08126,444
January 28, 202615.1113.2513.2515.1113.22208,902
January 27, 202614.6514.714.714.714.08132,033
January 26, 202614.9414.7614.7615.3714.58118,700
January 23, 202615.0515.0115.0115.7314.86118,000
January 22, 202615.9415.0815.0816.614.96266,100
January 21, 202615.5515.8215.8215.8814.8253,702
January 20, 20261515.5215.5216.515290,601
January 16, 202615.515.3715.3715.514.88137,600
January 15, 202614.9215.3515.3515.4414.69158,025
January 14, 202615.4714.9814.9815.6514.25254,700
January 13, 202614.915.3915.3915.7114.76324,300
January 12, 202614.2714.8414.841614.27399,700
January 09, 202614.5914.2714.2714.7514.05106,000
January 08, 202613.614.5114.511513.56143,715
January 07, 202613.2913.713.713.913.29129,100
January 06, 202613.2713.3113.3113.4412.78124,400
January 05, 202613.2313.2813.2913.6112.87136,303
January 02, 202613.313.1913.1913.5812.580,200
December 31, 202513.2713.1313.1313.631381,941
December 30, 202513.4613.2313.2313.5212.84126,000
December 29, 202513.913.4713.4714.3413.34177,051
December 26, 202514.2613.6513.6514.2913.5885,643
December 24, 202514.1514.2614.2614.611463,747
December 23, 202515.3314.1514.1515.3313.87245,146
December 22, 202513.8114.5514.5515.1413.81218,500
December 19, 202513.613.7713.7714.6413.381.19M
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved