Aardvark Therapeutics, Inc. Common Stock (AARD) NASDAQ

13.44

-0.075(-0.55%)

Updated at July 01 12:54PM

Currency In NaN

Date Range:

DateOpenCloseAdj CloseHighLowVolume
June 30, 202514.113.5213.5214.1213.4479,330
June 27, 20251413.3913.391412.86677,010
June 26, 202515.4313.8613.8615.4313.5644,530
June 25, 202516.1715.3815.3816.3214.4846,834
June 24, 202513.515.7615.7615.8712.51169,723
June 23, 202510.5413.3313.3313.6610.5487,812
June 20, 202512.0811.1311.1312.0910.6752,000
June 18, 202511.0312.0812.0812.1811.03131,700
June 17, 202510.8511.2711.2711.3210.2970,848
June 16, 202510.9610.8510.8512.0610.838,100
June 13, 202510.5110.7410.7412.5310.5114,800
June 12, 202510.9711.0611.0611.4810.514,332
June 11, 202511.711.2911.2911.9310.9613,721
June 10, 202511.6511.7711.7712.0511.5612,600
June 09, 202512.1911.6811.6812.1911.4525,500
June 06, 202512.0211.8111.8112.2211.829,700
June 05, 202511.7111.9511.9512.0511.5833,708
June 04, 202511.2711.711.712.1410.7632,600
June 03, 202511.2111.6611.6612.0211.2136,701
June 02, 202510.7211.1311.1311.510.7226,604
May 30, 202510.610.4410.4410.6710.3818,500
May 29, 202510.2310.310.310.7210.2312,504
May 28, 20251010.2110.2110.419.9913,900
May 27, 202510.489.829.8210.939.7632,600
May 23, 202510.2710.510.510.819.6722,100
May 22, 202511.3810.0110.0111.389.926,626
May 21, 202511.1411.1211.1211.510.423,747
May 20, 202510.4211111110.4220,000
May 19, 202510.0210.4310.4310.59.744,445
May 16, 20259.199.899.8910.018.7519,200
May 15, 202510.559.099.0910.558.7443,700
May 14, 202510.218.748.7410.268.5147,000
May 13, 202511.0610.1410.1411.381052,328
May 12, 202510.410.9710.9711.0310.1519,637
May 09, 202510.6410.4210.4212.8910215,243
May 08, 202510.810.7310.7311.2410.4817,200
May 07, 202510.3410.6310.6310.7710.3115,100
May 06, 202510.6610.4310.4311.6810.435,446
May 05, 202513.2510.5410.5413.2510.4260,800
May 02, 202511.4512.8612.8613.5611.1162,000
May 01, 202511.0211.3311.3311.5710.46171,800
April 30, 202510.411.1111.1111.49.3668,659
April 29, 202510.9111.4311.4311.4410.3378,300
April 28, 20258.0110.1210.1210.298.0152,248
April 25, 20257.987.937.938.127.2744,223
April 24, 20258.558.228.228.557.3651,500
April 23, 20257.888.528.528.547.7793,400
April 22, 20256.937.667.667.886.9382,143
April 21, 20256.867.127.127.346.7525,900
April 17, 20257.35777.386.8984,700
April 16, 20257.687.577.577.847.3941,600
April 15, 20257.757.957.957.997.7530,100
April 14, 20257.127.627.627.687.0244,900
April 11, 20257.147.147.147.366.9930,400
April 10, 20257.827.027.027.826.5165,800
April 09, 20257.27.797.797.994.88531,017
April 08, 20258.077.297.298.37.01145,500
April 07, 20258.277.947.948.277.2348,200
April 04, 20258.238.168.168.847.6208,500
April 03, 20259.158.698.699.198.34149,300
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved