Aardvark Therapeutics, Inc. AARD
NASDAQ · United States · Health Technology
$5.270.00 (0.00%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5.27 | 0.00% | $5.29 | $5.42 | $5.13 | 47.79K |
| 2026-09-30 | $5.27 | -1.50% | $5.42 | $5.52 | $5.27 | 28.10K |
| 2026-09-29 | $5.35 | +1.52% | $5.21 | $5.39 | $5.00 | 39.60K |
| 2026-09-28 | $5.27 | +4.15% | $5.05 | $5.32 | $4.96 | 60.60K |
| 2026-09-25 | $5.06 | -8.83% | $5.57 | $5.60 | $5.02 | 71.50K |
| 2026-09-24 | $5.55 | -0.18% | $5.55 | $5.69 | $5.32 | 96.10K |
| 2026-09-23 | $5.56 | -3.30% | $5.74 | $5.74 | $5.41 | 54.80K |
| 2026-09-22 | $5.75 | +3.23% | $5.51 | $5.84 | $5.50 | 101.30K |
| 2026-09-21 | $5.57 | +3.53% | $5.44 | $5.57 | $5.34 | 110.30K |
| 2026-09-18 | $5.38 | -2.71% | $5.44 | $5.59 | $5.19 | 129.80K |
| 2026-09-17 | $5.53 | +7.38% | $5.32 | $5.77 | $5.19 | 258.10K |
| 2026-09-16 | $5.15 | +2.59% | $5.04 | $5.29 | $4.93 | 47.90K |
| 2026-09-15 | $5.02 | -9.55% | $5.47 | $5.55 | $5.01 | 64.20K |
| 2026-09-14 | $5.55 | +8.19% | $4.90 | $5.88 | $4.80 | 216.90K |
| 2026-09-11 | $5.13 | +2.40% | $5.11 | $5.54 | $4.97 | 276.60K |
| 2026-09-10 | $5.01 | +1.83% | $4.87 | $5.01 | $4.54 | 209.40K |
| 2026-09-09 | $4.92 | -7.69% | $5.33 | $5.46 | $4.89 | 109.70K |
| 2026-09-08 | $5.33 | -0.93% | $5.33 | $5.71 | $5.10 | 164.70K |
| 2026-09-04 | $5.38 | -6.11% | $5.72 | $5.99 | $5.15 | 257.80K |
| 2026-09-03 | $5.73 | -3.70% | $5.92 | $6.19 | $5.60 | 89.30K |
| 2026-09-02 | $5.95 | +0.51% | $6.05 | $6.22 | $5.80 | 59.40K |
| 2026-09-01 | $5.92 | -2.95% | $6.00 | $6.24 | $5.81 | 85.00K |
| 2026-08-31 | $6.10 | +5.35% | $5.70 | $6.16 | $5.30 | 125.40K |
| 2026-08-28 | $5.79 | -12.54% | $6.47 | $6.47 | $5.62 | 143.00K |
| 2026-08-27 | $6.62 | -2.79% | $6.89 | $7.09 | $6.59 | 74.20K |
| 2026-08-26 | $6.81 | -6.07% | $7.29 | $7.30 | $6.21 | 111.90K |
| 2026-08-25 | $7.25 | +5.38% | $6.94 | $7.31 | $6.49 | 145.00K |
| 2026-08-24 | $6.88 | +0.88% | $6.75 | $6.97 | $6.28 | 83.30K |
| 2026-08-21 | $6.82 | +15.79% | $5.91 | $6.90 | $5.80 | 173.70K |
| 2026-08-20 | $5.89 | -12.74% | $6.76 | $7.12 | $5.76 | 250.20K |
| 2026-08-19 | $6.75 | +9.85% | $6.27 | $7.14 | $6.27 | 182.60K |
| 2026-08-18 | $6.14 | -8.83% | $6.78 | $6.86 | $6.05 | 79.10K |
| 2026-08-17 | $6.74 | +3.06% | $6.54 | $7.51 | $6.54 | 154.90K |
| 2026-08-14 | $6.54 | +2.03% | $6.46 | $6.82 | $6.18 | 69.10K |
| 2026-08-13 | $6.41 | -2.44% | $6.53 | $6.98 | $6.34 | 130.90K |
| 2026-08-12 | $6.57 | -8.62% | $7.15 | $7.53 | $6.39 | 158.60K |
| 2026-08-11 | $7.19 | -4.89% | $7.68 | $7.68 | $6.49 | 177.80K |
| 2026-08-10 | $7.56 | -4.30% | $7.76 | $7.76 | $7.26 | 91.50K |
| 2026-08-07 | $7.90 | +8.22% | $7.46 | $8.12 | $7.30 | 74.60K |
| 2026-08-06 | $7.30 | -2.93% | $7.56 | $7.56 | $7.15 | 63.10K |
| 2026-08-05 | $7.52 | +4.01% | $7.20 | $7.88 | $7.20 | 195.90K |
| 2026-08-04 | $7.23 | +2.12% | $7.20 | $7.55 | $7.09 | 132.00K |
| 2026-08-03 | $7.08 | +7.27% | $6.65 | $7.26 | $6.64 | 96.10K |
| 2026-07-31 | $6.60 | +3.12% | $6.31 | $6.66 | $5.61 | 89.30K |
| 2026-07-30 | $6.40 | +20.30% | $5.46 | $6.44 | $5.41 | 152.40K |
| 2026-07-29 | $5.32 | -17.13% | $6.51 | $6.66 | $5.30 | 174.30K |
| 2026-07-28 | $6.42 | -4.04% | $6.62 | $6.70 | $6.40 | 53.20K |
| 2026-07-27 | $6.69 | +5.85% | $6.40 | $6.80 | $6.36 | 70.40K |
| 2026-07-24 | $6.32 | -1.10% | $6.35 | $6.44 | $6.08 | 121.90K |
| 2026-07-23 | $6.39 | -1.39% | $6.28 | $6.90 | $6.22 | 185.70K |
| 2026-07-22 | $6.48 | +6.58% | $6.08 | $6.51 | $5.81 | 183.80K |
| 2026-07-21 | $6.08 | +9.95% | $5.61 | $6.10 | $5.35 | 161.00K |
| 2026-07-20 | $5.53 | -5.63% | $5.87 | $6.36 | $5.48 | 196.00K |
| 2026-07-17 | $5.86 | -7.42% | $6.21 | $6.21 | $5.76 | 233.60K |
| 2026-07-16 | $6.33 | -5.10% | $6.70 | $6.70 | $5.93 | 146.80K |
| 2026-07-15 | $6.67 | +6.55% | $6.24 | $6.72 | $6.02 | 186.50K |
| 2026-07-14 | $6.26 | +5.03% | $5.96 | $6.57 | $5.73 | 337.10K |
| 2026-07-13 | $5.96 | -21.58% | $7.35 | $7.92 | $5.89 | 655.50K |
| 2026-07-10 | $7.60 | +52.00% | $5.03 | $7.92 | $5.03 | 4.09M |
| 2026-07-09 | $5.00 | -5.30% | $5.33 | $5.33 | $4.66 | 402.80K |
| 2026-07-08 | $5.28 | -2.94% | $5.30 | $5.51 | $5.02 | 255.50K |
| 2026-07-07 | $5.44 | -9.18% | $5.88 | $5.89 | $5.22 | 261.70K |
| 2026-07-06 | $5.99 | +5.09% | $5.59 | $6.05 | $5.46 | 187.90K |
| 2026-07-02 | $5.70 | +1.42% | $5.58 | $5.74 | $5.19 | 210.90K |
| 2026-07-01 | $5.62 | -2.43% | $5.69 | $5.99 | $5.29 | 242.60K |
| 2026-06-30 | $5.76 | +11.20% | $5.15 | $5.78 | $5.00 | 228.30K |
| 2026-06-29 | $5.18 | +8.14% | $4.78 | $5.20 | $4.70 | 169.10K |
| 2026-06-26 | $4.79 | -5.34% | $5.15 | $5.53 | $4.63 | 1.66M |
| 2026-06-25 | $5.06 | +2.02% | $5.05 | $5.30 | $4.82 | 235.00K |
| 2026-06-24 | $4.96 | +17.26% | $4.26 | $5.15 | $4.24 | 308.40K |
| 2026-06-23 | $4.23 | +3.68% | $4.06 | $4.45 | $4.03 | 112.20K |
| 2026-06-22 | $4.08 | +3.82% | $3.96 | $4.09 | $3.90 | 103.00K |
| 2026-06-18 | $3.93 | +2.88% | $3.90 | $3.98 | $3.71 | 152.70K |
| 2026-06-17 | $3.82 | +2.69% | $3.85 | $3.95 | $3.64 | 87.20K |
| 2026-06-16 | $3.72 | -3.12% | $3.85 | $4.00 | $3.72 | 107.60K |
| 2026-06-15 | $3.84 | -1.54% | $3.90 | $4.10 | $3.81 | 206.50K |
| 2026-06-12 | $3.90 | +7.14% | $3.64 | $3.95 | $3.60 | 130.10K |
| 2026-06-11 | $3.64 | +4.60% | $3.51 | $3.66 | $3.40 | 91.60K |
| 2026-06-10 | $3.48 | -2.79% | $3.56 | $3.69 | $3.48 | 104.70K |
| 2026-06-09 | $3.58 | -0.28% | $3.58 | $3.73 | $3.46 | 111.40K |
| 2026-06-08 | $3.59 | -2.45% | $3.73 | $3.98 | $3.58 | 108.30K |
| 2026-06-05 | $3.68 | -6.60% | $3.91 | $3.98 | $3.66 | 139.60K |
| 2026-06-04 | $3.94 | +3.41% | $3.82 | $4.09 | $3.81 | 91.10K |
| 2026-06-03 | $3.81 | -4.03% | $3.93 | $3.97 | $3.70 | 149.50K |
| 2026-06-02 | $3.97 | -0.50% | $4.00 | $4.08 | $3.81 | 158.00K |
| 2026-06-01 | $3.99 | -2.92% | $3.99 | $4.12 | $3.86 | 170.70K |
| 2026-05-29 | $4.11 | -2.14% | $4.17 | $4.19 | $3.90 | 149.10K |
| 2026-05-28 | $4.20 | +5.26% | $3.93 | $4.25 | $3.93 | 140.70K |
| 2026-05-27 | $3.99 | -5.00% | $4.16 | $4.48 | $3.93 | 210.00K |
| 2026-05-26 | $4.20 | -7.49% | $4.58 | $4.66 | $4.03 | 216.30K |