Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Aardvark Therapeutics, Inc. - Common Stock (NQ:AARD)

15.76 +0.39 (+2.51%)
Streaming Delayed Price Updated: 10:19 AM EDT, Oct 3, 2025 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 (%)
Oct 02, 2025 15.00 15.39 14.49 15.37 111,879 +0.66(+4.49%)
Oct 01, 2025 13.72 14.98 13.29 14.71 168,998 +1.42(+10.68%)
Sep 30, 2025 13.72 13.95 13.05 13.29 62,868 -0.39(-2.85%)
Sep 29, 2025 13.60 14.32 12.71 13.68 177,613 +0.45(+3.40%)
Sep 26, 2025 12.67 13.50 12.06 13.23 116,985 +0.56(+4.42%)
Sep 25, 2025 11.97 13.00 11.68 12.67 125,107 +0.50(+4.11%)
Sep 24, 2025 11.44 12.32 11.44 12.17 87,447 +0.73(+6.38%)
Sep 23, 2025 11.40 11.86 11.26 11.44 229,317 +0.21(+1.87%)
Sep 22, 2025 10.95 11.68 10.86 11.23 197,969 +0.34(+3.12%)
Sep 19, 2025 11.29 11.33 10.75 10.89 407,863 -0.40(-3.54%)
Sep 18, 2025 11.08 11.82 11.08 11.29 193,443 +0.32(+2.92%)
Sep 17, 2025 10.26 11.47 10.07 10.97 154,306 +0.71(+6.92%)
Sep 16, 2025 10.34 10.56 9.610 10.26 225,401 +0.31(+3.12%)
Sep 15, 2025 9.010 10.00 8.700 9.950 563,015 +1.36(+15.83%)
Sep 12, 2025 7.720 8.700 7.720 8.590 186,895 +0.80(+10.27%)
Sep 11, 2025 8.250 8.250 7.500 7.790 567,331 -0.21(-2.62%)
Sep 10, 2025 7.950 8.270 7.700 8.000 617,947 +0.09(+1.14%)
Sep 09, 2025 8.200 8.290 7.650 7.910 350,837 -0.29(-3.54%)
Sep 08, 2025 8.680 8.680 8.110 8.200 104,207 -0.40(-4.65%)
Sep 05, 2025 8.250 8.990 8.250 8.600 139,794 +0.11(+1.30%)
Sep 04, 2025 8.050 8.500 8.030 8.490 60,255 +0.31(+3.79%)
Sep 03, 2025 9.000 9.090 8.100 8.180 133,049 -0.68(-7.67%)
Sep 02, 2025 8.450 9.000 8.305 8.860 247,155 +0.56(+6.75%)
Aug 29, 2025 8.460 8.480 8.200 8.300 50,043 -0.19(-2.24%)
Aug 28, 2025 9.180 9.386 8.435 8.490 124,639 -0.50(-5.56%)
Aug 27, 2025 9.530 9.530 8.560 8.990 74,030 -0.54(-5.67%)
Aug 26, 2025 9.190 9.719 8.940 9.530 154,644 +0.49(+5.42%)
Aug 25, 2025 9.795 9.795 8.970 9.040 123,513 -0.73(-7.47%)
Aug 22, 2025 9.750 9.872 9.320 9.770 77,987 +0.04(+0.41%)
Aug 21, 2025 9.670 10.00 9.500 9.730 46,116 +0.06(+0.62%)
Aug 20, 2025 10.00 10.13 9.428 9.670 69,244 -0.50(-4.92%)
Aug 19, 2025 10.33 10.36 9.546 10.17 39,816 -0.27(-2.59%)
Aug 18, 2025 10.85 10.85 10.10 10.44 86,008 -0.34(-3.15%)
Aug 15, 2025 11.38 11.38 10.10 10.78 86,745 -0.48(-4.26%)
Aug 14, 2025 10.80 11.64 10.80 11.26 38,639 +0.06(+0.54%)
Aug 13, 2025 10.04 12.01 9.915 11.20 83,029 +1.16(+11.55%)
Aug 12, 2025 11.28 11.28 9.750 10.04 146,875 -1.11(-9.96%)
Aug 11, 2025 12.41 12.41 10.76 11.15 73,947 -0.84(-7.01%)
Aug 08, 2025 12.00 12.50 11.50 11.99 25,018 +0.02(+0.17%)
Aug 07, 2025 12.58 13.24 11.55 11.97 36,051 -0.60(-4.77%)
Aug 06, 2025 12.50 13.18 12.14 12.57 13,608 +0.02(+0.16%)
Aug 05, 2025 12.50 12.65 11.99 12.55 17,392 +0.05(+0.40%)
Aug 04, 2025 12.47 13.63 12.02 12.50 20,176 +0.37(+3.05%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.