AARD - Aardvark Therapeutics, Inc.
10.42
-0.310 -2.975%
Share volume: 215,243
Last Updated: 05-09-2025
Pharmaceutical Products/Pharmaceutical Preparations:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$10.73
-0.31
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $10.64 | $10.64 | $12.89 | $12.89 | $10.00 | $10.00 | $10.42 | $10.42 | 215,243 | $215,243.00 |
| 05-08-2025 | $10.80 | $10.80 | $11.24 | $11.24 | $10.48 | $10.48 | $10.73 | $10.73 | 17,195 | $17,195.00 |
| 05-07-2025 | $10.34 | $10.34 | $10.77 | $10.77 | $10.31 | $10.31 | $10.63 | $10.63 | 15,055 | $15,055.00 |
| 05-06-2025 | $10.66 | $10.66 | $11.68 | $11.68 | $10.40 | $10.40 | $10.43 | $10.43 | 35,446 | $35,446.00 |
| 05-05-2025 | $13.25 | $13.25 | $13.25 | $13.25 | $10.42 | $10.42 | $10.54 | $10.54 | 60,775 | $60,775.00 |
| 05-02-2025 | $11.45 | $11.45 | $13.56 | $13.56 | $11.10 | $11.10 | $12.86 | $12.86 | 161,986 | $161,986.00 |
| 05-01-2025 | $11.02 | $11.02 | $11.57 | $11.57 | $10.46 | $10.46 | $11.33 | $11.33 | 171,761 | $171,761.00 |
| 04-30-2025 | $10.40 | $10.40 | $11.40 | $11.40 | $9.36 | $9.36 | $11.11 | $11.11 | 68,659 | $68,659.00 |
| 04-29-2025 | $10.91 | $10.91 | $11.44 | $11.44 | $10.33 | $10.33 | $11.43 | $11.43 | 78,268 | $78,268.00 |
| 04-28-2025 | $8.01 | $8.01 | $10.29 | $10.29 | $8.01 | $8.01 | $10.12 | $10.12 | 52,248 | $52,248.00 |
