NasdaqGS - Nasdaq Real Time Price USD

Aardvark Therapeutics, Inc. (AARD)

11.13
+0.69
+(6.61%)
At close: June 2 at 4:00:02 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 2, 202510.7211.5010.7211.1311.1326,600
May 30, 202510.6010.6710.3810.4410.4418,500
May 29, 202510.2310.7210.2310.3010.3012,500
May 28, 202510.0010.419.9910.2110.2113,900
May 27, 202510.4810.939.769.829.8232,600
May 23, 202510.2710.819.6710.5010.5022,100
May 22, 202511.3811.389.9010.0110.0126,600
May 21, 202511.1411.5010.4011.1211.1223,700
May 20, 202510.4211.0010.4211.0011.0020,000
May 19, 202510.0210.509.6910.4310.4344,400
May 16, 20259.1910.018.759.899.8919,200
May 15, 202510.5510.558.749.099.0943,700
May 14, 202510.2110.268.508.748.74147,000
May 13, 202511.0611.3810.0010.1410.1452,300
May 12, 202510.4011.0310.1510.9710.9719,600
May 9, 202510.6412.8910.0010.4210.42215,200
May 8, 202510.8011.2410.4810.7310.7317,200
May 7, 202510.3410.7710.3110.6310.6315,100
May 6, 202510.6611.6810.4010.4310.4335,400
May 5, 202513.2513.2510.4210.5410.5460,800
May 2, 202511.4513.5611.1012.8612.86162,000
May 1, 202511.0211.5710.4611.3311.33171,800
Apr 30, 202510.4011.409.3611.1111.1168,600
Apr 29, 202510.9111.4410.3311.4311.4378,300
Apr 28, 20258.0110.298.0110.1210.1252,100
Apr 25, 20257.988.127.277.937.9344,200
Apr 24, 20258.558.557.368.228.2251,500
Apr 23, 20257.888.547.778.528.5293,400
Apr 22, 20256.937.886.937.667.6682,100
Apr 21, 20256.867.346.757.127.1225,900
Apr 17, 20257.357.386.897.007.0084,700
Apr 16, 20257.687.847.397.577.5741,600
Apr 15, 20257.757.997.757.957.9530,100
Apr 14, 20257.127.687.027.627.6244,900
Apr 11, 20257.147.366.997.147.1430,400
Apr 10, 20257.827.826.517.027.0265,800
Apr 9, 20257.207.994.887.797.79531,000
Apr 8, 20258.078.307.017.297.29145,500
Apr 7, 20258.278.277.227.947.9448,200
Apr 4, 20258.238.847.608.168.16208,500
Apr 3, 20259.159.198.348.698.69149,300
Apr 2, 20258.399.428.019.359.3599,700
Apr 1, 20257.509.707.508.298.29234,700
Mar 31, 20257.467.906.797.517.51350,300
Mar 28, 20258.719.167.747.747.74142,600
Mar 27, 202510.2810.388.578.908.90146,300
Mar 26, 20258.909.558.709.429.4246,800
Mar 25, 20259.329.478.699.099.0952,300
Mar 24, 20259.9110.009.149.249.24125,300
Mar 21, 20259.3010.109.309.919.91263,400
Mar 20, 20259.489.688.609.189.1852,100
Mar 19, 20259.129.989.129.599.5937,400
Mar 18, 20259.7710.108.669.429.42134,300
Mar 17, 20259.8010.519.259.269.2676,200
Mar 14, 202510.3710.959.4010.0110.01109,700
Mar 13, 202510.1410.6510.0010.4810.4848,400
Mar 12, 202510.7011.109.8410.1410.14172,600
Mar 11, 202510.3711.779.9510.4210.42127,800
Mar 10, 202510.9011.5110.0310.2610.26122,000
Mar 7, 20259.4310.529.4310.1310.13210,200
Mar 6, 202511.1411.469.219.529.52178,000
Mar 5, 202511.9912.1410.9011.3811.3838,000
Mar 4, 202512.7212.7211.3412.0012.0070,300
Mar 3, 202512.9413.6012.0012.7312.73145,300
Feb 28, 202513.2013.9412.3212.7312.7378,400
Feb 27, 202512.8613.7312.5513.4013.40117,200
Feb 26, 202513.7115.0812.7013.1113.11142,900
Feb 25, 202513.8515.8013.4113.6513.6592,400
Feb 24, 202514.2215.6012.2113.0313.03131,500
Feb 21, 202517.7717.7713.7413.7413.74241,500
Feb 20, 202515.8919.5815.6317.2517.25452,300
Feb 19, 202513.5416.4813.4314.9014.90166,400
Feb 18, 202513.3914.4012.5813.5613.56179,300
Feb 14, 202514.3414.4312.9013.3013.30182,700
Feb 13, 202515.1815.1811.5514.3114.311,711,000

Related Tickers

MAZE Maze Therapeutics, Inc.
12.10
+20.88%
 
SION Sionna Therapeutics, Inc.
13.97
+2.05%
 
MBX MBX Biosciences, Inc.
13.14
+5.80%
 
MTSR Metsera, Inc.
28.12
+5.24%
 
ENTA Enanta Pharmaceuticals, Inc.
6.29
+6.07%
 
CELUW Celularity Inc.
0.0400
-33.33%
 
CNTA Centessa Pharmaceuticals plc
13.41
-0.74%
 
ELVN Enliven Therapeutics, Inc.
19.14
+7.71%
 
MLEC Moolec Science SA
7.37
0.00%
 
TRML Tourmaline Bio, Inc.
17.11
+2.58%