Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aridis Pharmaceuticals Inc (NQ: ARDS )

0.3101 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jul 18, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 18, 2023 0.3101 0 +0.05(+17.91%)
Jul 17, 2023 0.3100 0.3203 0.2501 0.2630 13,243,313 -0.06(-17.53%)
Jul 14, 2023 0.3500 0.3518 0.3101 0.3189 569,782 -0.03(-9.15%)
Jul 13, 2023 0.3010 0.3800 0.2800 0.3510 2,501,006 +0.01(+4.15%)
Jul 12, 2023 0.3890 0.4057 0.3160 0.3370 23,470,368 +0.07(+25.75%)
Jul 11, 2023 0.2573 0.2694 0.2500 0.2680 194,084 +0.01(+2.06%)
Jul 10, 2023 0.2514 0.2650 0.2361 0.2626 303,416 +0.01(+3.39%)
Jul 07, 2023 0.2300 0.2570 0.2286 0.2540 284,457 +0.02(+9.01%)
Jul 06, 2023 0.2200 0.2338 0.2200 0.2330 138,194 -0.00(-0.47%)
Jul 05, 2023 0.2290 0.2350 0.2200 0.2341 133,696 +0.01(+4.04%)
Jul 03, 2023 0.2190 0.2300 0.2156 0.2250 342,989 +0.01(+2.32%)
Jun 30, 2023 0.2228 0.2228 0.2046 0.2199 401,594 +0.00(+1.01%)
Jun 29, 2023 0.2150 0.2210 0.2100 0.2177 210,250 +0.01(+2.54%)
Jun 28, 2023 0.2400 0.2510 0.2100 0.2123 704,749 -0.03(-12.27%)
Jun 27, 2023 0.2523 0.2577 0.2353 0.2420 425,909 -0.01(-5.43%)
Jun 26, 2023 0.2650 0.2650 0.2500 0.2559 239,710 -0.01(-3.43%)
Jun 23, 2023 0.2555 0.2665 0.2513 0.2650 185,571 +0.01(+2.91%)
Jun 22, 2023 0.2700 0.2700 0.2550 0.2575 164,479 -0.00(-1.11%)
Jun 21, 2023 0.2600 0.2674 0.2510 0.2604 293,171 -0.01(-2.14%)
Jun 20, 2023 0.2528 0.2700 0.2525 0.2661 875,232 +0.01(+5.39%)
Jun 16, 2023 0.2618 0.2700 0.2515 0.2525 1,078,153 -0.02(-6.45%)
Jun 15, 2023 0.2631 0.2741 0.2579 0.2699 492,899 +0.00(+0.00%)
Jun 14, 2023 0.2700 0.2730 0.2505 0.2699 467,711 -0.00(-0.41%)
Jun 13, 2023 0.2600 0.2788 0.2519 0.2710 850,795 +0.01(+3.04%)
Jun 12, 2023 0.2630 0.2745 0.2600 0.2630 583,455 -0.01(-4.19%)
Jun 09, 2023 0.2800 0.2850 0.2519 0.2745 4,035,960 -0.01(-1.96%)
Jun 08, 2023 0.2800 0.2845 0.2650 0.2800 866,754 +0.02(+6.91%)
Jun 07, 2023 0.2573 0.2778 0.2501 0.2619 603,653 +0.02(+6.16%)
Jun 06, 2023 0.2650 0.2650 0.2308 0.2467 1,086,616 -0.02(-8.73%)
Jun 05, 2023 0.2875 0.2875 0.2633 0.2703 976,985 -0.02(-6.73%)
Jun 02, 2023 0.2900 0.3022 0.2430 0.2898 2,751,231 +0.01(+1.76%)
Jun 01, 2023 0.3576 0.3580 0.2710 0.2848 9,154,868 -0.11(-28.33%)
May 31, 2023 0.3600 0.5395 0.2954 0.3974 180,069,248 +0.21(+114.81%)
May 30, 2023 0.1850 0.1850 0.1800 0.1850 67,595 +0.00(+0.22%)
May 26, 2023 0.1850 0.1850 0.1739 0.1846 110,647 +0.00(+1.93%)
May 25, 2023 0.1900 0.1902 0.1775 0.1811 95,179 -0.00(-2.06%)
May 24, 2023 0.2000 0.2000 0.1779 0.1849 179,118 -0.01(-6.00%)
May 23, 2023 0.2100 0.2100 0.1880 0.1967 328,427 -0.02(-10.67%)
May 22, 2023 0.2001 0.2278 0.2001 0.2202 536,922 +0.02(+10.10%)
May 19, 2023 0.2050 0.2050 0.1961 0.2000 38,519 -0.00(-1.96%)
May 18, 2023 0.2000 0.2088 0.1900 0.2040 88,185 -0.00(-2.30%)
May 17, 2023 0.2000 0.2090 0.1910 0.2088 64,869 +0.01(+3.11%)
May 16, 2023 0.2100 0.2171 0.2000 0.2025 136,696 -0.01(-5.02%)
May 15, 2023 0.2085 0.2161 0.2010 0.2132 152,546 -0.01(-3.05%)
May 12, 2023 0.2255 0.2255 0.2030 0.2199 182,701 -0.00(-0.05%)
May 11, 2023 0.2100 0.2340 0.2003 0.2200 535,273 +0.02(+9.89%)
May 10, 2023 0.2024 0.2064 0.1900 0.2002 208,178 +0.00(+0.10%)
May 09, 2023 0.1800 0.2048 0.1750 0.2000 783,301 +0.02(+12.68%)
May 08, 2023 0.1800 0.1898 0.1753 0.1775 98,960 +0.00(+0.40%)
May 05, 2023 0.1768 0.1800 0.1701 0.1768 242,015 -0.00(-1.78%)
May 04, 2023 0.1610 0.1800 0.1601 0.1800 197,699 +0.02(+10.09%)
May 03, 2023 0.1611 0.1775 0.1601 0.1635 214,581 -0.00(-0.79%)
May 02, 2023 0.1700 0.1915 0.1600 0.1648 329,359 -0.02(-9.05%)
May 01, 2023 0.1900 0.1900 0.1750 0.1812 237,562 +0.00(+0.78%)
Apr 28, 2023 0.1900 0.1905 0.1675 0.1798 450,254 -0.01(-4.92%)
Apr 27, 2023 0.1900 0.1999 0.1711 0.1891 210,783 -0.00(-0.47%)
Apr 26, 2023 0.2100 0.2099 0.1600 0.1900 614,411 -0.02(-11.21%)
Apr 25, 2023 0.2280 0.2300 0.2010 0.2140 219,475 -0.01(-6.06%)
Apr 24, 2023 0.2400 0.2443 0.2250 0.2278 52,868 -0.00(-2.11%)
Apr 21, 2023 0.2318 0.2500 0.2200 0.2327 320,052 -0.01(-2.64%)
Apr 20, 2023 0.2370 0.2438 0.2200 0.2390 541,709 +0.01(+5.85%)
Apr 19, 2023 0.2353 0.2400 0.2200 0.2258 334,875 -0.01(-5.96%)
Apr 18, 2023 0.2311 0.2550 0.2311 0.2401 519,385 +0.00(+1.95%)
Apr 17, 2023 0.2300 0.2565 0.2241 0.2355 295,018 +0.02(+7.05%)
Apr 14, 2023 0.2300 0.2300 0.2200 0.2200 237,620 -0.01(-4.35%)
Apr 13, 2023 0.2200 0.2354 0.2100 0.2300 259,463 +0.01(+4.55%)
Apr 12, 2023 0.2223 0.2350 0.2200 0.2200 174,679 -0.00(-1.70%)
Apr 11, 2023 0.2500 0.2500 0.2030 0.2238 415,121 -0.03(-10.08%)
Apr 10, 2023 0.2560 0.2629 0.2302 0.2489 353,093 -0.02(-5.86%)
Apr 06, 2023 0.2600 0.2750 0.2136 0.2644 688,611 -0.00(-0.30%)
Apr 05, 2023 0.2571 0.2779 0.2571 0.2652 248,382 +0.00(+0.04%)
Apr 04, 2023 0.2621 0.2760 0.2600 0.2651 383,973 -0.01(-4.64%)
Apr 03, 2023 0.3000 0.3000 0.1500 0.2780 1,294,786 -0.04(-11.49%)
Mar 31, 2023 0.3390 0.3390 0.3001 0.3141 519,787 -0.03(-8.51%)
Mar 30, 2023 0.3625 0.3700 0.3300 0.3433 493,970 -0.03(-8.13%)
Mar 29, 2023 0.3801 0.3998 0.3599 0.3737 288,412 -0.02(-4.64%)
Mar 28, 2023 0.3857 0.4018 0.3798 0.3919 188,078 +0.00(+0.49%)
Mar 27, 2023 0.3999 0.4000 0.3568 0.3900 264,841 -0.01(-2.50%)
Mar 24, 2023 0.4000 0.4100 0.3911 0.4000 268,969 -0.01(-2.44%)
Mar 23, 2023 0.3631 0.4289 0.3600 0.4100 591,570 +0.05(+12.92%)
Mar 22, 2023 0.3522 0.3827 0.3513 0.3631 215,217 +0.00(+0.86%)
Mar 21, 2023 0.3727 0.3777 0.3498 0.3600 338,428 -0.01(-1.80%)
Mar 20, 2023 0.3750 0.3934 0.3500 0.3666 385,406 -0.01(-1.56%)
Mar 17, 2023 0.3700 0.4000 0.3551 0.3724 723,931 -0.00(-1.25%)
Mar 16, 2023 0.4100 0.4100 0.3577 0.3771 801,326 -0.04(-8.94%)
Mar 15, 2023 0.3957 0.4229 0.3956 0.4141 1,212,528 -0.01(-1.87%)
Mar 14, 2023 0.5099 0.5112 0.3502 0.4220 5,432,245 -0.12(-22.57%)
Mar 13, 2023 0.6301 0.6490 0.4820 0.5450 30,619,076 +0.09(+18.66%)
Mar 10, 2023 0.4700 0.4880 0.4500 0.4593 126,567 -0.00(-0.76%)
Mar 09, 2023 0.5092 0.5249 0.4500 0.4628 286,485 -0.06(-11.85%)
Mar 08, 2023 0.5200 0.5470 0.5000 0.5250 124,475 -0.01(-2.20%)
Mar 07, 2023 0.5300 0.5495 0.5063 0.5368 102,949 +0.00(+0.90%)
Mar 06, 2023 0.5200 0.5399 0.5200 0.5320 155,683 +0.01(+1.57%)
Mar 03, 2023 0.5100 0.5320 0.5020 0.5238 173,042 +0.00(+0.46%)
Mar 02, 2023 0.5280 0.5320 0.4800 0.5214 278,223 +0.01(+2.24%)
Mar 01, 2023 0.5600 0.5700 0.4900 0.5100 438,335 -0.05(-9.57%)
Feb 28, 2023 0.5800 0.5800 0.5500 0.5640 216,980 -0.01(-1.91%)
Feb 27, 2023 0.5800 0.5999 0.5750 0.5750 90,211 -0.01(-1.74%)
Feb 24, 2023 0.5700 0.6000 0.5700 0.5852 145,551 -0.02(-2.61%)
Feb 23, 2023 0.6300 0.6300 0.5833 0.6009 216,532 -0.00(-0.69%)
Feb 22, 2023 0.6122 0.6122 0.6000 0.6051 220,744 -0.01(-2.40%)
Feb 21, 2023 0.6300 0.6395 0.6004 0.6200 183,812 +0.02(+3.33%)
Feb 17, 2023 0.5800 0.6049 0.5800 0.6000 240,125 +0.01(+2.06%)
Feb 16, 2023 0.6095 0.6198 0.5700 0.5879 193,040 -0.03(-5.18%)
Feb 15, 2023 0.5800 0.6200 0.5700 0.6200 307,361 +0.03(+4.22%)
Feb 14, 2023 0.6071 0.6071 0.5700 0.5949 299,496 -0.00(-0.03%)
Feb 13, 2023 0.6200 0.6200 0.5700 0.5951 335,007 -0.00(-0.63%)
Feb 10, 2023 0.5700 0.6035 0.5700 0.5989 370,781 +0.03(+4.48%)
Feb 09, 2023 0.6300 0.6329 0.5700 0.5732 666,706 -0.05(-8.65%)
Feb 08, 2023 0.6400 0.6416 0.6000 0.6275 429,229 -0.01(-1.61%)
Feb 07, 2023 0.6600 0.6645 0.6165 0.6378 784,168 -0.02(-2.33%)
Feb 06, 2023 0.6700 0.6899 0.6400 0.6530 781,702 -0.04(-5.16%)
Feb 03, 2023 0.6900 0.6900 0.6570 0.6885 551,260 +0.02(+2.56%)
Feb 02, 2023 0.7150 0.7150 0.6500 0.6713 979,330 -0.03(-3.78%)
Feb 01, 2023 0.6700 0.7094 0.6500 0.6977 655,804 +0.03(+4.13%)
Jan 31, 2023 0.6800 0.6800 0.6300 0.6700 1,140,448 -0.01(-1.51%)
Jan 30, 2023 0.6919 0.6955 0.6026 0.6803 1,667,428 -0.03(-4.17%)
Jan 27, 2023 0.7564 0.7799 0.6434 0.7099 3,124,376 -0.09(-11.26%)
Jan 26, 2023 0.9200 0.9400 0.7600 0.8000 7,602,311 -0.43(-34.96%)
Jan 25, 2023 0.9600 1.350 0.8513 1.230 18,018,536 +0.39(+46.43%)
Jan 24, 2023 1.280 1.340 0.5722 0.8400 9,979,578 -0.33(-28.21%)
Jan 23, 2023 1.340 1.450 1.150 1.170 2,791,224 -0.01(-0.85%)
Jan 20, 2023 1.280 1.421 1.000 1.180 946,451 -0.10(-7.81%)
Jan 19, 2023 1.310 1.310 1.200 1.280 120,882 +0.03(+2.40%)
Jan 18, 2023 1.320 1.370 1.200 1.250 121,556 -0.05(-3.85%)
Jan 17, 2023 1.300 1.340 1.249 1.300 214,345 +0.03(+1.96%)
Jan 13, 2023 1.300 1.340 1.190 1.275 91,422 +0.02(+1.33%)
Jan 12, 2023 1.350 1.350 1.150 1.258 190,448 -0.09(-6.79%)
Jan 11, 2023 1.360 1.360 1.300 1.350 76,610 +0.05(+3.85%)
Jan 10, 2023 1.410 1.410 1.200 1.300 109,545 -0.03(-2.26%)
Jan 09, 2023 1.370 1.405 1.273 1.330 108,261 -0.04(-2.92%)
Jan 06, 2023 1.460 1.490 1.250 1.370 126,417 -0.04(-2.84%)
Jan 05, 2023 1.520 1.540 1.370 1.410 78,815 -0.08(-5.37%)
Jan 04, 2023 1.600 1.661 1.350 1.490 202,222 -0.01(-0.67%)
Jan 03, 2023 1.250 1.746 1.190 1.500 576,060 +0.32(+27.12%)
Dec 30, 2022 0.9300 1.180 0.9250 1.180 144,196 +0.25(+27.57%)
Dec 29, 2022 0.8800 0.9300 0.8121 0.9250 154,427 +0.05(+5.11%)
Dec 28, 2022 1.000 1.036 0.8120 0.8800 427,609 -0.10(-10.04%)
Dec 27, 2022 1.030 1.050 0.9600 0.9782 42,636 -0.05(-5.03%)
Dec 23, 2022 1.040 1.040 0.9732 1.030 41,639 +0.04(+4.04%)
Dec 22, 2022 1.030 1.050 0.9800 0.9900 59,359 -0.04(-3.88%)
Dec 21, 2022 1.050 1.070 0.9500 1.030 179,802 +0.02(+1.98%)
Dec 20, 2022 1.050 1.050 1.000 1.010 138,393 +0.01(+1.00%)
Dec 19, 2022 1.020 1.070 0.9900 1.000 147,833 +0.02(+2.04%)
Dec 16, 2022 1.010 1.100 0.9800 0.9800 256,805 -0.03(-2.97%)
Dec 15, 2022 0.9000 1.080 0.9000 1.010 98,962 +0.01(+1.00%)
Dec 14, 2022 1.000 1.087 0.9100 1.000 173,975 -0.01(-0.99%)
Dec 13, 2022 1.100 1.120 0.9719 1.010 158,440 -0.03(-2.88%)
Dec 12, 2022 1.030 1.100 0.9800 1.040 181,705 +0.08(+8.33%)
Dec 09, 2022 0.9900 1.030 0.9500 0.9600 207,478 -0.03(-3.03%)
Dec 08, 2022 0.9949 1.080 0.9601 0.9900 261,129 +0.00(+0.00%)
Dec 07, 2022 0.9000 1.050 0.9000 0.9900 110,020 +0.08(+8.79%)
Dec 06, 2022 1.000 1.000 0.8701 0.9100 78,910 -0.04(-4.21%)
Dec 05, 2022 0.9500 1.080 0.9405 0.9500 203,832 +0.00(+0.00%)
Dec 02, 2022 0.9200 0.9795 0.9200 0.9500 17,749 -0.02(-2.06%)
Dec 01, 2022 0.9401 0.9910 0.9350 0.9700 67,159 +0.06(+6.59%)
Nov 30, 2022 0.8800 0.9833 0.8300 0.9100 80,778 +0.01(+1.11%)
Nov 29, 2022 0.9300 0.9600 0.8100 0.9000 45,626 -0.05(-5.25%)
Nov 28, 2022 0.9000 0.9797 0.9000 0.9499 12,829 +0.05(+5.54%)
Nov 25, 2022 0.9200 0.9300 0.8800 0.9000 2,390 +0.00(+0.00%)
Nov 23, 2022 0.8862 0.9800 0.8478 0.9000 21,639 -0.01(-0.88%)
Nov 22, 2022 0.9200 0.9500 0.8500 0.9080 31,825 -0.01(-1.29%)
Nov 21, 2022 0.8000 0.9501 0.7910 0.9199 87,539 +0.08(+9.87%)
Nov 18, 2022 0.7910 0.9200 0.7910 0.8373 29,042 -0.06(-6.32%)
Nov 17, 2022 0.9340 0.9340 0.8034 0.8938 15,516 +0.04(+4.51%)
Nov 16, 2022 0.8400 0.9300 0.8300 0.8552 35,025 +0.02(+1.81%)
Nov 15, 2022 0.9161 0.9340 0.8000 0.8400 103,395 -0.03(-3.47%)
Nov 14, 2022 0.8000 0.9070 0.8000 0.8702 20,610 +0.04(+4.84%)
Nov 11, 2022 0.8300 0.8620 0.8066 0.8300 47,776 +0.01(+1.22%)
Nov 10, 2022 0.8000 0.9320 0.7963 0.8200 33,501 +0.01(+1.85%)
Nov 09, 2022 0.8700 0.9398 0.8000 0.8051 70,754 -0.11(-12.10%)
Nov 08, 2022 0.9400 0.9400 0.8700 0.9159 21,008 +0.00(+0.08%)
Nov 07, 2022 0.9000 0.9679 0.8900 0.9152 14,977 +0.02(+1.69%)
Nov 04, 2022 0.9600 0.9700 0.8559 0.9000 35,515 -0.08(-8.16%)
Nov 03, 2022 0.9600 0.9800 0.9390 0.9800 20,133 +0.02(+1.55%)
Nov 02, 2022 0.9719 1.000 0.9550 0.9650 22,207 -0.02(-2.05%)
Nov 01, 2022 1.010 1.050 0.9631 0.9852 367,950 -0.05(-5.27%)
Oct 31, 2022 0.9500 1.070 0.9346 1.040 90,537 +0.06(+6.34%)
Oct 28, 2022 0.9800 0.9930 0.9230 0.9780 23,774 -0.02(-1.84%)
Oct 27, 2022 1.000 1.000 0.9288 0.9963 34,182 +0.04(+3.78%)
Oct 26, 2022 1.000 1.000 0.8920 0.9600 41,916 -0.03(-3.42%)
Oct 25, 2022 0.9640 1.000 0.8900 0.9940 75,424 +0.04(+4.52%)
Oct 24, 2022 0.9900 0.9900 0.9008 0.9510 70,822 -0.05(-4.90%)
Oct 21, 2022 1.050 1.050 0.9801 1.000 26,930 +0.00(+0.00%)
Oct 20, 2022 1.020 1.050 0.9700 1.000 24,848 +0.00(+0.00%)
Oct 19, 2022 0.9900 1.020 0.9780 1.000 18,111 +0.00(+0.00%)
Oct 18, 2022 0.9800 1.043 0.9800 1.000 59,410 +0.02(+2.12%)
Oct 17, 2022 1.000 1.000 0.9500 0.9792 18,570 -0.00(-0.12%)
Oct 14, 2022 0.9800 1.030 0.9600 0.9804 64,572 -0.03(-2.93%)
Oct 13, 2022 1.000 1.080 0.9400 1.010 110,719 +0.07(+7.45%)
Oct 12, 2022 0.9800 1.040 0.9300 0.9400 71,106 -0.01(-1.26%)
Oct 11, 2022 1.020 1.020 0.9500 0.9520 58,574 -0.03(-2.86%)
Oct 10, 2022 1.080 1.080 0.9800 0.9800 126,705 -0.02(-2.00%)
Oct 07, 2022 1.150 1.150 1.000 1.000 246,750 -0.14(-12.28%)
Oct 06, 2022 1.150 1.240 1.120 1.140 213,262 -0.01(-0.87%)
Oct 05, 2022 1.100 1.200 1.030 1.150 140,638 +0.04(+3.60%)
Oct 04, 2022 1.160 1.310 1.050 1.110 267,324 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.