ARDX(ARDX)
ARDX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/12/2026 | $3.94 | $4.01 | $3.89 | $3.97 | 4.95M |
| 8/11/2026 | $4.02 | $4.09 | $3.92 | $3.94 | 8.17M |
| 8/10/2026 | $4.05 | $4.12 | $3.90 | $4.00 | 10.81M |
| 8/7/2026 | $4.05 | $4.27 | $3.90 | $4.00 | 20.07M |
| 8/6/2026 | $4.89 | $5.00 | $4.82 | $4.87 | 7.28M |
| 8/5/2026 | $5.04 | $5.10 | $4.84 | $4.91 | 3.11M |
| 8/4/2026 | $5.02 | $5.03 | $4.82 | $5.01 | 3.13M |
| 8/3/2026 | $4.98 | $5.03 | $4.88 | $4.98 | 2.92M |
| 7/31/2026 | $5.04 | $5.05 | $4.92 | $4.95 | 2.76M |
| 7/30/2026 | $4.97 | $5.04 | $4.91 | $5.04 | 2.59M |
| 7/29/2026 | $5.08 | $5.10 | $4.97 | $5.00 | 2.18M |
| 7/28/2026 | $5.07 | $5.12 | $5.03 | $5.09 | 1.66M |
| 7/27/2026 | $5.13 | $5.21 | $5.06 | $5.06 | 1.81M |
| 7/24/2026 | $5.15 | $5.17 | $5.02 | $5.03 | 1.72M |
| 7/23/2026 | $5.00 | $5.15 | $4.97 | $5.13 | 2.07M |
| 7/22/2026 | $5.03 | $5.09 | $5.00 | $5.08 | 2.18M |
| 7/21/2026 | $5.09 | $5.12 | $4.98 | $5.09 | 3.80M |
| 7/20/2026 | $5.23 | $5.27 | $5.08 | $5.09 | 2.37M |
| 7/17/2026 | $5.01 | $5.24 | $5.00 | $5.20 | 3.27M |
| 7/16/2026 | $5.25 | $5.27 | $5.06 | $5.13 | 2.45M |
| 7/15/2026 | $5.11 | $5.32 | $5.02 | $5.30 | 2.67M |
| 7/14/2026 | $5.14 | $5.20 | $5.07 | $5.16 | 2.66M |
| 7/13/2026 | $5.25 | $5.28 | $5.05 | $5.14 | 2.93M |
| 7/10/2026 | $5.38 | $5.39 | $5.19 | $5.28 | 2.34M |
| 7/9/2026 | $5.43 | $5.45 | $5.33 | $5.38 | 2.17M |
| 7/8/2026 | $5.36 | $5.44 | $5.26 | $5.43 | 3.57M |
| 7/7/2026 | $5.36 | $5.56 | $5.29 | $5.38 | 4.58M |
| 7/6/2026 | $5.20 | $5.41 | $5.15 | $5.34 | 3.61M |
| 7/2/2026 | $5.18 | $5.28 | $5.14 | $5.27 | 3.21M |
| 7/1/2026 | $5.11 | $5.28 | $5.06 | $5.16 | 5.23M |
| 6/30/2026 | $5.19 | $5.25 | $4.93 | $5.10 | 7.36M |
| 6/29/2026 | $5.61 | $5.62 | $5.09 | $5.23 | 8.99M |
| 6/26/2026 | $6.06 | $6.27 | $5.45 | $5.55 | 17.52M |
| 6/25/2026 | $6.28 | $6.39 | $6.04 | $6.06 | 2.11M |
| 6/24/2026 | $6.28 | $6.38 | $6.15 | $6.19 | 2.89M |
| 6/23/2026 | $6.35 | $6.47 | $6.17 | $6.18 | 3.09M |
| 6/22/2026 | $6.09 | $6.42 | $6.08 | $6.37 | 4.91M |
| 6/18/2026 | $5.90 | $6.07 | $5.75 | $6.05 | 9.84M |
| 6/17/2026 | $5.70 | $5.95 | $5.70 | $5.84 | 3.42M |
| 6/16/2026 | $5.74 | $5.87 | $5.58 | $5.67 | 3.38M |
| 6/15/2026 | $5.79 | $5.84 | $5.62 | $5.69 | 3.11M |
| 6/12/2026 | $5.80 | $5.90 | $5.68 | $5.69 | 2.63M |
| 6/11/2026 | $5.64 | $5.90 | $5.54 | $5.79 | 3.65M |
| 6/10/2026 | $5.55 | $5.91 | $5.55 | $5.61 | 2.94M |
| 6/9/2026 | $5.65 | $5.72 | $5.48 | $5.60 | 2.98M |
| 6/8/2026 | $5.62 | $5.68 | $5.52 | $5.54 | 1.82M |
| 6/5/2026 | $5.43 | $5.64 | $5.39 | $5.56 | 4.59M |
| 6/4/2026 | $5.50 | $5.55 | $5.38 | $5.40 | 2.57M |
| 6/3/2026 | $5.53 | $5.60 | $5.31 | $5.42 | 3.82M |
| 6/2/2026 | $5.69 | $5.70 | $5.48 | $5.52 | 4.15M |
| 6/1/2026 | $6.00 | $6.00 | $5.73 | $5.73 | 2.63M |
| 5/29/2026 | $6.27 | $6.30 | $6.03 | $6.04 | 2.80M |
| 5/28/2026 | $6.13 | $6.34 | $6.11 | $6.25 | 1.98M |
| 5/27/2026 | $6.32 | $6.35 | $6.10 | $6.17 | 2.34M |
| 5/26/2026 | $6.16 | $6.30 | $6.08 | $6.25 | 2.61M |
| 5/22/2026 | $6.35 | $6.37 | $6.10 | $6.11 | 2.32M |
| 5/21/2026 | $6.18 | $6.44 | $6.09 | $6.35 | 2.93M |
| 5/20/2026 | $6.06 | $6.41 | $6.06 | $6.27 | 2.79M |
| 5/19/2026 | $6.12 | $6.24 | $6.03 | $6.09 | 2.36M |
| 5/18/2026 | $6.20 | $6.30 | $6.05 | $6.11 | 3.13M |
| 5/15/2026 | $6.38 | $6.41 | $6.21 | $6.23 | 3.24M |
| 5/14/2026 | $6.39 | $6.50 | $6.30 | $6.46 | 2.08M |