Recent Quotes (30 days)

You have no recent quotes
chg | %

Aradigm Corporation historical prices

   Watch this stock

Historical chart

    9.52 
    6.41 
    3.30 
 Jul 31, 2013 Jul 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 29, 2014 8.57 8.84 8.47 8.50 7,259
Jul 28, 2014 8.51 8.52 8.51 8.51 1,067
Jul 25, 2014 8.60 8.60 8.55 8.60 600
Jul 24, 2014 8.51 8.85 8.50 8.64 3,595
Jul 23, 2014 8.85 8.85 8.85 8.85 305
Jul 22, 2014 8.39 8.89 8.30 8.89 879
Jul 21, 2014 8.35 8.56 8.00 8.30 3,752
Jul 18, 2014 8.87 8.90 7.76 8.38 17,172
Jul 17, 2014 8.50 8.97 8.50 8.96 3,757
Jul 16, 2014 8.83 9.09 8.60 8.60 9,938
Jul 15, 2014 9.04 9.10 9.04 9.10 1,521
Jul 14, 2014 9.06 9.06 8.66 8.95 4,365
Jul 11, 2014 9.00 9.20 9.00 9.20 4,856
Jul 10, 2014 9.08 9.08 9.00 9.08 1,103
Jul 9, 2014 8.97 9.08 8.73 9.08 3,185
Jul 8, 2014 8.40 8.77 8.40 8.61 4,153
Jul 7, 2014 8.61 9.16 8.50 8.50 11,412
Jul 3, 2014 9.15 9.25 8.56 8.60 3,136
Jul 2, 2014 8.97 9.00 8.70 8.77 7,743
Jul 1, 2014 9.00 9.00 8.80 8.85 8,487
Jun 30, 2014 9.00 9.04 8.85 8.85 5,925
Jun 27, 2014 9.10 9.29 8.95 9.04 2,974
Jun 26, 2014 9.04 9.04 8.90 8.90 1,905
Jun 25, 2014 9.01 9.27 9.00 9.10 7,686
Jun 24, 2014 9.00 9.14 8.95 9.00 5,433
Jun 23, 2014 9.11 9.20 8.95 8.95 7,123
Jun 20, 2014 9.01 9.15 8.75 9.02 12,511
Jun 19, 2014 9.00 9.10 8.80 9.00 10,654
Jun 18, 2014 9.01 9.15 8.90 9.03 14,488
Jun 17, 2014 9.00 9.50 9.00 9.15 11,631