XNAS
Datos históricos de Aardvark Therapeutics, Inc. Common Stock
Aardvark Therapeutics, Inc. Common Stock · AARD
$4.76
▼ -0.04 (-0.84%)
Última operación · 10/10/2026, 17:19:46 UTC
- Variación en el periodo
- −70.73%
- Máximo
- US$17.06
- 10 de octubre de 2025
- Mínimo
- US$3.35
- 27 de marzo de 2026
- Volumen medio diario
- 0.22 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 4.61 | 4.82 | 4.60 | 4.76 | +1.06% | 140,864.63 |
| 8 oct 2026 | 4.77 | 5.09 | 4.57 | 4.71 | −5.04% | 315,971.867 |
| 7 oct 2026 | 4.95 | 5.33 | 4.69 | 4.96 | −1.59% | 212,131.211 |
| 6 oct 2026 | 5.28 | 5.45 | 4.66 | 5.04 | −3.45% | 251,855.668 |
| 5 oct 2026 | 5.03 | 5.37 | 5.03 | 5.22 | +4.61% | 62,253.371 |
| 2 oct 2026 | 5.37 | 5.66 | 4.88 | 4.99 | −5.31% | 147,699.102 |
| 1 oct 2026 | 5.29 | 5.42 | 5.13 | 5.27 | 0.00% | 47,844.344 |
| 30 sep 2026 | 5.42 | 5.52 | 5.27 | 5.27 | −1.50% | 28,120.739 |
| 29 sep 2026 | 5.21 | 5.39 | 5.00 | 5.35 | +1.52% | 39,897.855 |
| 28 sep 2026 | 5.05 | 5.32 | 4.96 | 5.27 | +4.15% | 60,650.588 |
| 25 sep 2026 | 5.57 | 5.60 | 5.02 | 5.06 | −8.83% | 71,472.651 |
| 24 sep 2026 | 5.55 | 5.69 | 5.33 | 5.55 | −0.18% | 96,094.517 |
| 23 sep 2026 | 5.74 | 5.74 | 5.42 | 5.56 | −3.30% | 54,835.516 |
| 22 sep 2026 | 5.51 | 5.84 | 5.50 | 5.75 | +3.23% | 101,317.054 |
| 21 sep 2026 | 5.44 | 5.58 | 5.34 | 5.57 | +3.53% | 110,293.792 |
| 18 sep 2026 | 5.44 | 5.59 | 5.19 | 5.38 | −2.71% | 129,809.587 |
| 17 sep 2026 | 5.32 | 5.77 | 5.19 | 5.53 | +7.38% | 258,076.051 |
| 16 sep 2026 | 5.04 | 5.29 | 4.93 | 5.15 | +2.59% | 47,910.594 |
| 15 sep 2026 | 5.47 | 5.55 | 5.01 | 5.02 | −9.55% | 64,154.459 |
| 14 sep 2026 | 4.90 | 5.88 | 4.80 | 5.55 | +8.19% | 216,857.681 |
| 11 sep 2026 | 5.11 | 5.54 | 4.98 | 5.13 | +2.40% | 276,570.417 |
| 10 sep 2026 | 4.87 | 5.02 | 4.54 | 5.01 | +1.83% | 209,382.562 |
| 9 sep 2026 | 5.33 | 5.46 | 4.90 | 4.92 | −7.69% | 109,946.991 |
| 8 sep 2026 | 5.33 | 5.71 | 5.10 | 5.33 | −0.93% | 164,747.452 |
| 4 sep 2026 | 5.72 | 5.99 | 5.15 | 5.38 | −6.11% | 257,809.388 |
| 3 sep 2026 | 5.92 | 6.19 | 5.60 | 5.73 | −3.70% | 89,323.845 |
| 2 sep 2026 | 6.05 | 6.23 | 5.80 | 5.95 | +0.51% | 59,406.192 |
| 1 sep 2026 | 6.00 | 6.25 | 5.81 | 5.92 | −2.95% | 85,008.779 |
| 31 ago 2026 | 5.70 | 6.16 | 5.30 | 6.10 | +5.35% | 125,436.464 |
| 28 ago 2026 | 6.47 | 6.47 | 5.62 | 5.79 | −12.54% | 143,102.648 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.