Aardvark Therapeutics Inc... (AARD)
NASDAQ: AARD
· Real-Time Price · USD
16.08
0.71 (4.62%)
At close: Oct 03, 2025, 3:59 PM
16.49
2.55%
After-hours: Oct 03, 2025, 07:58 PM EDT
AARD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 15.37 | 16.35 | 15.21 | 16.08 | 16.08 | 4.62% | 171,152 |
| Oct 2, 2025 | 15.00 | 15.39 | 14.49 | 15.37 | 15.37 | 4.49% | 111,901 |
| Oct 1, 2025 | 13.72 | 14.98 | 13.29 | 14.71 | 14.71 | 10.68% | 169,000 |
| Sep 30, 2025 | 13.72 | 13.95 | 13.05 | 13.29 | 13.29 | -2.85% | 62,900 |
| Sep 29, 2025 | 13.60 | 14.32 | 12.71 | 13.68 | 13.68 | 3.40% | 177,613 |
| Sep 26, 2025 | 12.67 | 13.50 | 12.06 | 13.23 | 13.23 | 4.42% | 115,921 |
| Sep 25, 2025 | 11.97 | 13.00 | 11.68 | 12.67 | 12.67 | 4.11% | 125,107 |
| Sep 24, 2025 | 11.44 | 12.32 | 11.44 | 12.17 | 12.17 | 6.38% | 87,447 |
| Sep 23, 2025 | 11.40 | 11.86 | 11.26 | 11.44 | 11.44 | 1.87% | 229,317 |
| Sep 22, 2025 | 10.95 | 11.68 | 10.86 | 11.23 | 11.23 | 3.12% | 198,000 |
| Sep 19, 2025 | 11.29 | 11.33 | 10.75 | 10.89 | 10.89 | -3.54% | 407,900 |
| Sep 18, 2025 | 11.08 | 11.82 | 11.08 | 11.29 | 11.29 | 2.92% | 193,444 |
| Sep 17, 2025 | 10.26 | 11.47 | 10.07 | 10.97 | 10.97 | 6.92% | 154,306 |
| Sep 16, 2025 | 10.34 | 10.56 | 9.61 | 10.26 | 10.26 | 3.12% | 225,401 |
| Sep 15, 2025 | 9.01 | 10.00 | 8.70 | 9.95 | 9.95 | 15.83% | 563,600 |
| Sep 12, 2025 | 7.72 | 8.70 | 7.72 | 8.59 | 8.59 | 10.27% | 186,900 |
| Sep 11, 2025 | 8.25 | 8.25 | 7.50 | 7.79 | 7.79 | -2.62% | 567,331 |
| Sep 10, 2025 | 7.95 | 8.27 | 7.70 | 8.00 | 8.00 | 1.14% | 619,600 |
| Sep 9, 2025 | 8.20 | 8.29 | 7.65 | 7.91 | 7.91 | -3.54% | 350,837 |
| Sep 8, 2025 | 8.68 | 8.68 | 8.11 | 8.20 | 8.20 | -4.65% | 104,207 |
Page 1 of 9