Aardvark Therapeutics, Inc. Common Stock (AARD) NASDAQ
4.90
+0.02(+0.41%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
4.90
+0.02(+0.41%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 19, 2026 | 4.84 | 4.9 | 4.9 | 4.98 | 4.8 | 215,255 |
| March 18, 2026 | 5.29 | 4.88 | 4.88 | 5.47 | 4.84 | 379,427 |
| March 17, 2026 | 5.4 | 5.33 | 5.33 | 5.46 | 5.31 | 287,427 |
| March 16, 2026 | 5.07 | 5.36 | 5.36 | 5.49 | 5 | 274,919 |
| March 13, 2026 | 5.3 | 5.09 | 5.09 | 5.37 | 4.83 | 264,978 |
| March 12, 2026 | 5.25 | 5.26 | 5.26 | 5.44 | 5.1 | 283,691 |
| March 11, 2026 | 5.68 | 5.2 | 5.2 | 5.93 | 5.1 | 821,729 |
| March 10, 2026 | 6.11 | 5.79 | 5.79 | 6.5 | 5.75 | 600,616 |
| March 09, 2026 | 5.7 | 6.09 | 6.09 | 6.19 | 5.7 | 320,375 |
| March 06, 2026 | 5.58 | 5.85 | 5.85 | 6 | 5.58 | 350,971 |
| March 05, 2026 | 5.59 | 5.74 | 5.74 | 5.99 | 5.5 | 394,166 |
| March 04, 2026 | 5.07 | 5.64 | 5.64 | 5.8 | 4.8 | 921,799 |
| March 03, 2026 | 5.41 | 4.9 | 4.9 | 5.49 | 4.74 | 1.16M |
| March 02, 2026 | 5.98 | 5.47 | 5.47 | 6 | 5.25 | 2.86M |
| February 27, 2026 | 12.26 | 12.49 | 12.49 | 12.68 | 12.2 | 531,140 |
| February 26, 2026 | 12.4 | 12.5 | 12.5 | 12.5 | 12.11 | 30,786 |
| February 25, 2026 | 12.74 | 12.38 | 12.38 | 12.78 | 12.31 | 58,500 |
| February 24, 2026 | 12.52 | 12.68 | 12.68 | 12.9 | 12.4 | 92,500 |
| February 23, 2026 | 12.42 | 12.58 | 12.58 | 12.6 | 12.06 | 69,714 |
| February 20, 2026 | 12.3 | 12.32 | 0 | 12.49 | 12 | 51,213 |
| February 19, 2026 | 12.61 | 12.41 | 0 | 12.61 | 12.06 | 52,400 |
| February 18, 2026 | 12.51 | 12.65 | 0 | 13 | 12.45 | 56,700 |
| February 17, 2026 | 12.09 | 12.45 | 0 | 12.49 | 12 | 43,010 |
| February 13, 2026 | 12.18 | 12.1 | 0 | 12.52 | 12 | 66,800 |
| February 12, 2026 | 12.49 | 12.28 | 0 | 12.66 | 12 | 77,100 |
| February 11, 2026 | 12.7 | 12.67 | 0 | 12.93 | 12 | 100,045 |
| February 10, 2026 | 13.46 | 12.61 | 0 | 13.46 | 12.5 | 135,000 |
| February 09, 2026 | 12.65 | 13.48 | 0 | 13.58 | 12.6 | 104,909 |
| February 06, 2026 | 11.61 | 12.65 | 0 | 13.03 | 11.51 | 152,066 |
| February 05, 2026 | 12.47 | 11.29 | 0 | 12.57 | 11.14 | 183,553 |
| February 04, 2026 | 13 | 12.56 | 0 | 13.31 | 12.35 | 148,652 |
| February 03, 2026 | 13.3 | 12.91 | 0 | 13.83 | 12.64 | 175,700 |
| February 02, 2026 | 12.84 | 13.3 | 0 | 13.66 | 12.8 | 151,900 |
| January 30, 2026 | 13.22 | 12.99 | 0 | 13.83 | 12.43 | 168,421 |
| January 29, 2026 | 13.26 | 13.35 | 0 | 13.95 | 13.08 | 126,444 |
| January 28, 2026 | 15.11 | 13.25 | 0 | 15.11 | 13.22 | 208,902 |
| January 27, 2026 | 14.65 | 14.7 | 0 | 14.7 | 14.08 | 132,033 |
| January 26, 2026 | 14.94 | 14.76 | 0 | 15.37 | 14.58 | 118,700 |
| January 23, 2026 | 15.05 | 15.01 | 0 | 15.73 | 14.86 | 118,000 |
| January 22, 2026 | 15.94 | 15.08 | 0 | 16.6 | 14.96 | 266,100 |
| January 21, 2026 | 15.55 | 15.82 | 0 | 15.88 | 14.8 | 253,702 |
| January 20, 2026 | 15 | 15.52 | 0 | 16.5 | 15 | 290,601 |
| January 16, 2026 | 15.5 | 15.37 | 0 | 15.5 | 14.88 | 137,600 |
| January 15, 2026 | 14.92 | 15.35 | 0 | 15.44 | 14.69 | 158,025 |
| January 14, 2026 | 15.47 | 14.98 | 0 | 15.65 | 14.25 | 254,700 |
| January 13, 2026 | 14.9 | 15.39 | 0 | 15.71 | 14.76 | 324,300 |
| January 12, 2026 | 14.27 | 14.84 | 0 | 16 | 14.27 | 399,700 |
| January 09, 2026 | 14.59 | 14.27 | 0 | 14.75 | 14.05 | 106,000 |
| January 08, 2026 | 13.6 | 14.51 | 0 | 15 | 13.56 | 143,715 |
| January 07, 2026 | 13.29 | 13.7 | 0 | 13.9 | 13.29 | 129,100 |
| January 06, 2026 | 13.27 | 13.31 | 0 | 13.44 | 12.78 | 124,400 |
| January 05, 2026 | 13.48 | 13.28 | 0 | 13.62 | 12.87 | 136,315 |
| January 02, 2026 | 13.3 | 13.19 | 0 | 13.58 | 12.5 | 80,200 |
| December 31, 2025 | 13.27 | 13.13 | 0 | 13.63 | 13 | 89,600 |
| December 30, 2025 | 13.46 | 13.23 | 0 | 13.52 | 12.84 | 126,000 |
| December 29, 2025 | 13.9 | 13.47 | 0 | 14.34 | 13.34 | 177,051 |
| December 26, 2025 | 14.26 | 13.65 | 0 | 14.29 | 13.58 | 85,643 |
| December 24, 2025 | 14.15 | 14.26 | 0 | 14.61 | 14 | 63,747 |
| December 23, 2025 | 15.33 | 14.15 | 0 | 15.33 | 13.87 | 245,146 |
| December 22, 2025 | 13.81 | 14.55 | 0 | 15.14 | 13.81 | 218,500 |