Aridis Pharmaceuticals Inc (NQ: ARDS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	8.700	8.700	8.700	8.700	300	-0.75(-7.94%)
May 30, 2019		9.450	9.450	9.450	209	+0.00(+0.00%)
May 29, 2019	9.450	9.450	9.450	9.450	647	+0.25(+2.72%)
May 28, 2019	9.700	9.700	9.200	9.200	543	-0.12(-1.29%)
May 24, 2019	9.410	9.410	9.320	9.320	1,300	+0.05(+0.51%)
May 23, 2019	9.273	9.273	9.273	9.273	220	+0.23(+2.58%)
May 21, 2019		9.040	9.040	9.040	0	-0.36(-3.83%)
May 20, 2019	9.400	9.400	9.400	9.400	252	+0.00(+0.00%)
May 17, 2019		9.400	9.400	9.400	37	+0.00(+0.00%)
May 16, 2019	9.300	9.800	9.300	9.400	4,154	+0.00(+0.00%)
May 15, 2019	10.17	10.17	9.400	9.400	553	-0.36(-3.69%)
May 14, 2019	9.760	9.760	9.760	9.760	302	+0.19(+1.99%)
May 13, 2019	9.500	9.900	9.500	9.570	951	+0.36(+3.91%)
May 10, 2019	9.234	9.234	9.210	9.210	300	+0.01(+0.11%)
May 09, 2019	9.590	9.590	9.200	9.200	848	-0.90(-8.91%)
May 08, 2019	9.230	10.10	9.230	10.10	935	+0.32(+3.27%)
May 07, 2019	9.630	9.780	9.600	9.780	1,439	+0.17(+1.80%)
May 06, 2019	8.804	10.20	8.804	9.607	5,043	-0.05(-0.55%)
May 03, 2019	10.10	10.10	9.661	9.661	500	-0.63(-6.12%)
May 02, 2019	8.985	10.37	8.985	10.29	1,267	+0.79(+8.32%)
May 01, 2019	9.500	9.500	9.500	9.500	580	+0.69(+7.83%)
Apr 30, 2019	9.760	9.770	8.800	8.810	16,040	-1.09(-11.01%)
Apr 29, 2019	9.900	10.00	9.900	9.900	1,198	-0.10(-1.00%)
Apr 26, 2019	10.32	10.38	9.799	10.00	1,100	-0.07(-0.70%)
Apr 25, 2019	10.07	10.07	10.07	10.07	169	-0.38(-3.64%)
Apr 24, 2019	10.05	10.45	10.05	10.45	404	+0.36(+3.61%)
Apr 23, 2019	10.55	10.55	10.09	10.09	714	+0.44(+4.51%)
Apr 22, 2019		9.650	9.650	9.650	118	+0.00(+0.00%)
Apr 18, 2019	9.650	9.650	9.650	9.650	800	-0.13(-1.33%)
Apr 17, 2019	9.860	9.942	9.550	9.780	2,423	-0.07(-0.68%)
Apr 16, 2019	10.50	10.50	9.847	9.847	7,249	-0.85(-7.97%)
Apr 15, 2019	10.03	10.95	10.03	10.70	2,397	+0.57(+5.63%)
Apr 12, 2019	9.970	10.13	9.970	10.13	4,200	+0.03(+0.30%)
Apr 11, 2019	10.20	10.45	10.10	10.10	7,082	-0.05(-0.49%)
Apr 10, 2019	10.36	10.45	10.15	10.15	6,098	-0.08(-0.78%)
Apr 09, 2019	11.00	11.00	10.02	10.23	4,314	-1.10(-9.68%)
Apr 08, 2019	11.19	11.33	11.19	11.33	614	+0.03(+0.23%)
Apr 05, 2019	11.00	11.30	10.60	11.30	1,800	+0.46(+4.24%)
Apr 04, 2019	10.59	10.84	10.59	10.84	1,009	+0.01(+0.09%)
Apr 03, 2019	10.83	10.83	10.83	10.83	290	-0.27(-2.43%)
Apr 02, 2019	11.53	12.20	11.10	11.10	4,464	+0.45(+4.21%)
Apr 01, 2019	11.84	12.40	10.65	10.65	12,426	-0.75(-6.57%)
Mar 29, 2019	10.75	11.52	10.75	11.40	1,400	+0.84(+7.95%)
Mar 28, 2019	9.750	10.56	9.750	10.56	1,393	-1.03(-8.89%)
Mar 27, 2019	10.64	11.59	10.64	11.59	2,162	+1.19(+11.41%)
Mar 26, 2019	11.76	11.76	10.40	10.40	1,260	-0.23(-2.13%)
Mar 25, 2019	11.49	11.60	9.984	10.63	2,738	-0.96(-8.28%)
Mar 22, 2019	10.12	11.59	9.760	11.59	6,100	+1.49(+14.75%)
Mar 21, 2019	10.00	11.81	9.810	10.10	15,179	-0.50(-4.72%)
Mar 20, 2019	10.75	11.74	10.16	10.60	5,265	+0.04(+0.38%)
Mar 19, 2019	10.25	10.56	10.25	10.56	6,516	+0.46(+4.55%)
Mar 18, 2019	9.510	10.50	9.510	10.10	13,870	+0.75(+8.02%)
Mar 15, 2019	9.875	9.875	8.710	9.350	24,100	+0.17(+1.85%)
Mar 14, 2019	8.790	9.930	8.790	9.180	11,069	+0.22(+2.46%)
Mar 13, 2019	8.750	10.05	8.740	8.960	20,575	+0.04(+0.45%)
Mar 12, 2019	9.780	10.00	8.920	8.920	3,426	-1.38(-13.40%)
Mar 11, 2019	8.560	10.30	8.402	10.30	18,853	+1.42(+15.99%)
Mar 08, 2019	8.440	8.930	8.440	8.880	2,400	+0.17(+1.95%)
Mar 07, 2019	8.400	9.170	8.400	8.710	2,556	+0.01(+0.11%)
Mar 06, 2019	8.470	8.920	8.470	8.700	4,231	-0.03(-0.29%)
Mar 05, 2019	8.460	8.950	8.340	8.725	13,989	-0.12(-1.41%)
Mar 04, 2019	8.500	8.935	8.410	8.850	8,429	+0.22(+2.55%)
Mar 01, 2019	8.480	8.700	8.420	8.630	2,800	-0.05(-0.58%)
Feb 28, 2019	8.450	8.680	8.400	8.680	3,216	-0.07(-0.80%)
Feb 27, 2019	8.454	8.750	8.404	8.750	541	+0.01(+0.11%)
Feb 26, 2019	8.490	8.750	8.430	8.740	2,394	-0.21(-2.35%)
Feb 25, 2019	8.750	9.000	8.310	8.950	5,992	+0.25(+2.87%)
Feb 22, 2019	8.340	8.700	8.340	8.700	800	+0.39(+4.68%)
Feb 21, 2019	8.220	8.311	8.220	8.311	712	+0.11(+1.36%)
Feb 20, 2019	8.459	8.459	8.200	8.200	4,294	-0.26(-3.07%)
Feb 19, 2019	8.380	8.460	8.360	8.460	4,331	+0.00(+0.00%)
Feb 15, 2019	8.460	8.460	8.460	8.460	400	-0.01(-0.12%)
Feb 14, 2019	8.420	8.720	8.420	8.470	1,269	-0.25(-2.87%)
Feb 13, 2019	8.450	8.982	8.450	8.720	1,723	-0.18(-1.99%)
Feb 12, 2019	8.900	8.900	8.897	8.897	473	+0.33(+3.82%)
Feb 11, 2019	8.500	8.570	8.384	8.570	1,125	+0.02(+0.23%)
Feb 08, 2019	8.970	8.970	8.550	8.550	1,700	-0.40(-4.43%)
Feb 07, 2019	8.713	8.947	8.664	8.947	942	+0.33(+3.79%)
Feb 06, 2019	9.120	9.120	8.280	8.620	1,671	-0.43(-4.80%)
Feb 05, 2019	8.340	9.055	8.340	9.055	6,539	+0.81(+9.89%)
Feb 04, 2019	8.240	8.240	8.240	8.240	207	+0.09(+1.10%)
Feb 01, 2019	8.050	8.150	8.050	8.150	1,600	-0.21(-2.51%)
Jan 31, 2019	8.890	8.890	8.360	8.360	2,683	-0.79(-8.65%)
Jan 30, 2019	9.250	9.250	8.490	9.152	2,497	+0.70(+8.30%)
Jan 29, 2019	8.890	8.890	8.450	8.450	1,590	-0.49(-5.47%)
Jan 28, 2019	8.770	9.129	8.490	8.939	1,698	+0.24(+2.75%)
Jan 25, 2019	8.700	8.700	8.700	8.700	600	-0.01(-0.11%)
Jan 24, 2019	8.710	8.710	8.710	8.710	370	-0.00(-0.04%)
Jan 23, 2019	9.710	9.710	8.520	8.713	2,562	-0.01(-0.08%)
Jan 22, 2019	9.090	9.220	8.670	8.720	6,311	-0.29(-3.22%)
Jan 18, 2019	8.850	9.010	8.850	9.010	900	+0.20(+2.27%)
Jan 17, 2019	8.750	8.810	8.610	8.810	909	+0.26(+3.04%)
Jan 16, 2019	8.668	8.668	8.550	8.550	2,185	-0.25(-2.84%)
Jan 15, 2019	9.150	9.150	8.560	8.800	3,309	-0.47(-5.10%)
Jan 14, 2019	9.100	9.273	9.000	9.273	3,286	-0.33(-3.41%)
Jan 11, 2019	9.560	9.600	8.800	9.600	1,500	-0.28(-2.83%)
Jan 10, 2019	9.210	10.53	8.740	9.880	2,780	+0.13(+1.38%)
Jan 09, 2019	9.590	9.940	8.630	9.746	2,786	+0.25(+2.59%)
Jan 08, 2019	9.990	9.990	9.470	9.500	2,834	-0.49(-4.90%)
Jan 07, 2019	9.570	10.71	9.000	9.990	5,243	-0.01(-0.10%)
Jan 04, 2019	9.720	10.79	9.580	10.00	4,500	-0.08(-0.75%)
Jan 03, 2019	9.798	10.08	9.798	10.08	1,314	-0.42(-4.04%)
Jan 02, 2019	9.800	10.50	9.800	10.50	1,408	-0.59(-5.32%)
Dec 31, 2018	10.55	11.09	9.630	11.09	20,100	+0.79(+7.67%)
Dec 28, 2018	10.60	10.60	8.590	10.30	5,900	-0.03(-0.29%)
Dec 27, 2018	9.850	10.33	8.760	10.33	8,896	+0.85(+8.97%)
Dec 26, 2018	9.630	9.740	8.420	9.480	5,685	-0.38(-3.85%)
Dec 24, 2018	8.590	9.860	8.590	9.860	500	+1.90(+23.87%)
Dec 21, 2018	8.000	8.060	7.800	7.960	6,900	-0.04(-0.50%)
Dec 20, 2018	8.828	8.828	8.000	8.000	13,106	-0.80(-9.09%)
Dec 19, 2018	9.230	10.60	8.500	8.800	7,566	-0.43(-4.66%)
Dec 18, 2018	10.17	10.30	9.100	9.230	4,888	-0.08(-0.86%)
Dec 17, 2018	10.39	10.39	9.000	9.310	3,444	-0.29(-3.02%)
Dec 14, 2018	10.74	10.75	8.660	9.600	2,200	-1.15(-10.70%)
Dec 13, 2018	8.940	11.00	8.940	10.75	6,515	+1.75(+19.44%)
Dec 12, 2018	8.050	9.000	8.050	9.000	18,816	+1.18(+15.10%)
Dec 11, 2018	7.960	7.960	7.818	7.819	678	-0.13(-1.65%)
Dec 10, 2018	8.800	8.900	7.620	7.950	14,792	-0.59(-6.91%)
Dec 07, 2018	8.510	8.680	8.510	8.540	2,600	-0.26(-2.92%)
Dec 06, 2018	8.870	8.990	7.702	8.797	15,829	+0.30(+3.50%)
Dec 04, 2018	9.100	9.100	7.590	8.500	40,700	-1.45(-14.57%)
Dec 03, 2018	10.60	10.60	9.599	9.950	10,008	-0.65(-6.13%)
Nov 30, 2018	11.95	12.00	10.51	10.60	13,400	-1.80(-14.52%)
Nov 29, 2018		12.40	12.40	12.40	10	+0.00(+0.00%)
Nov 28, 2018	12.42	12.42	11.95	12.40	3,570	-0.02(-0.16%)
Nov 27, 2018	12.01	12.42	12.01	12.42	324	+0.47(+3.93%)
Nov 26, 2018		11.95	11.95	11.95	249	+0.00(+0.00%)
Nov 23, 2018	11.96	12.05	11.95	11.95	1,400	-0.05(-0.42%)
Nov 21, 2018		12.00	12.00	12.00	0	-0.10(-0.83%)
Nov 20, 2018	12.08	12.28	12.07	12.10	1,174	-0.01(-0.08%)
Nov 19, 2018	12.11	12.11	12.11	12.11	375	-0.51(-4.04%)
Nov 16, 2018	12.26	12.62	12.26	12.62	400	+0.14(+1.12%)
Nov 15, 2018	12.60	12.60	12.48	12.48	441	-0.01(-0.08%)
Nov 14, 2018	12.20	12.49	12.20	12.49	533	+0.26(+2.13%)
Nov 13, 2018	12.12	12.23	12.12	12.23	838	+0.08(+0.66%)
Nov 12, 2018	12.12	12.15	12.12	12.15	625	+0.08(+0.66%)
Nov 09, 2018	12.07	12.21	12.07	12.07	900	-0.10(-0.82%)
Nov 08, 2018	11.95	12.50	11.95	12.17	1,958	-0.67(-5.22%)
Nov 07, 2018	12.00	12.84	12.00	12.84	387	+0.88(+7.36%)
Nov 06, 2018	11.80	11.96	11.80	11.96	2,505	-0.24(-1.97%)
Nov 05, 2018	12.04	12.20	11.81	12.20	556	-0.03(-0.25%)
Nov 02, 2018	12.40	12.50	12.23	12.23	1,100	-0.27(-2.16%)
Nov 01, 2018	12.35	12.50	12.35	12.50	3,649	+0.20(+1.63%)
Oct 31, 2018	12.30	12.30	12.30	12.30	648	-0.18(-1.44%)
Oct 30, 2018		12.48	12.48	12.48	4	+0.00(+0.00%)
Oct 29, 2018	12.36	12.50	12.30	12.48	1,491	+0.13(+1.05%)
Oct 26, 2018	12.35	12.41	12.30	12.35	2,900	+0.00(+0.00%)
Oct 25, 2018	12.32	12.40	12.32	12.35	2,027	+0.03(+0.24%)
Oct 24, 2018	12.54	12.54	12.22	12.32	7,455	-0.28(-2.21%)
Oct 23, 2018	13.00	13.00	12.50	12.60	5,557	-0.32(-2.49%)
Oct 22, 2018	12.65	12.95	12.65	12.92	5,552	+0.42(+3.36%)
Oct 19, 2018	12.60	12.66	12.23	12.50	5,000	-0.14(-1.11%)
Oct 18, 2018	12.66	12.66	12.64	12.64	648	+0.04(+0.32%)
Oct 17, 2018	12.80	12.80	12.60	12.60	2,022	+0.00(+0.00%)
Oct 16, 2018	12.80	12.80	12.60	12.60	3,257	-0.10(-0.79%)
Oct 15, 2018	12.70	12.70	12.70	12.70	407	+0.00(+0.00%)
Oct 12, 2018	12.79	12.96	12.70	12.70	3,900	+0.09(+0.75%)
Oct 11, 2018	12.73	12.75	12.57	12.61	6,176	-0.01(-0.11%)
Oct 10, 2018	12.41	13.00	12.41	12.62	2,276	+0.22(+1.77%)
Oct 09, 2018	12.81	12.96	12.40	12.40	1,475	-0.43(-3.32%)
Oct 08, 2018	12.58	12.84	12.58	12.83	3,456	-0.04(-0.31%)
Oct 05, 2018	12.92	12.96	12.81	12.87	2,500	-0.16(-1.27%)
Oct 04, 2018	12.96	13.03	12.82	13.03	2,552	+0.05(+0.39%)
Oct 03, 2018	12.96	12.98	12.82	12.98	2,812	-0.02(-0.15%)
Oct 02, 2018	12.79	13.03	12.67	13.00	3,653	+0.55(+4.42%)
Oct 01, 2018	13.06	13.06	12.45	12.45	5,185	-0.61(-4.63%)
Sep 28, 2018	12.99	13.12	12.99	13.05	3,300	+0.12(+0.97%)
Sep 27, 2018	13.15	13.15	12.93	12.93	9,389	-0.25(-1.90%)
Sep 26, 2018	13.18	13.20	12.89	13.18	3,693	+0.08(+0.61%)
Sep 25, 2018	13.38	13.38	12.89	13.10	10,087	+0.13(+1.00%)
Sep 24, 2018	12.75	13.30	12.75	12.97	12,856	+0.96(+7.99%)
Sep 21, 2018	12.94	13.06	12.01	12.01	18,400	-1.06(-8.11%)
Sep 20, 2018	13.07	13.07	12.81	13.07	7,568	+0.27(+2.11%)
Sep 19, 2018	12.57	13.00	12.55	12.80	8,848	+0.23(+1.83%)
Sep 18, 2018	12.97	13.00	12.57	12.57	3,134	-0.12(-0.95%)
Sep 17, 2018	12.18	12.70	12.01	12.69	10,267	+0.78(+6.50%)
Sep 14, 2018	12.70	12.80	11.91	11.91	13,600	-0.79(-6.18%)
Sep 13, 2018	12.57	12.88	12.50	12.70	8,282	-0.04(-0.31%)
Sep 12, 2018	12.60	12.81	12.42	12.74	18,865	+0.37(+2.99%)
Sep 11, 2018	12.33	12.53	12.30	12.37	9,068	+0.18(+1.48%)
Sep 10, 2018	12.50	12.66	12.02	12.19	17,240	+0.07(+0.58%)
Sep 07, 2018	13.21	13.46	11.25	12.12	40,700	-1.18(-8.87%)
Sep 06, 2018	13.70	13.71	13.27	13.30	15,839	-0.33(-2.42%)
Sep 05, 2018	13.71	13.71	13.54	13.63	27,281	-0.06(-0.44%)
Sep 04, 2018	13.38	13.70	13.26	13.69	22,087	+0.24(+1.78%)