Aardvark Therapeutics, Inc. - Common Stock (AARD)
6.5400
+0.1300 (2.03%)
NASDAQ· Last Trade: Aug 15th, 11:53 AM EDT
Historical Prices For Aardvark Therapeutics, Inc. - Common Stock (AARD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/14/2026 | 6.46 | 6.82 | 6.17 | 6.54 | 69,159 | 6.54 |
| 8/13/2026 | 6.53 | 6.98 | 6.34 | 6.41 | 130,859 | 6.41 |
| 8/12/2026 | 7.15 | 7.53 | 6.39 | 6.57 | 158,598 | 6.57 |
| 8/11/2026 | 7.68 | 7.68 | 6.49 | 7.19 | 177,813 | 7.19 |
| 8/10/2026 | 7.76 | 7.76 | 7.26 | 7.56 | 91,507 | 7.56 |
| 8/07/2026 | 7.46 | 8.12 | 7.30 | 7.90 | 74,644 | 7.90 |
| 8/06/2026 | 7.56 | 7.56 | 7.15 | 7.30 | 63,126 | 7.30 |
| 8/05/2026 | 7.20 | 7.88 | 7.20 | 7.52 | 195,930 | 7.52 |
| 8/04/2026 | 7.20 | 7.55 | 7.09 | 7.23 | 131,988 | 7.23 |
| 8/03/2026 | 6.65 | 7.26 | 6.64 | 7.08 | 96,142 | 7.08 |
| 7/31/2026 | 6.31 | 6.66 | 5.62 | 6.60 | 89,274 | 6.60 |
| 7/30/2026 | 5.46 | 6.44 | 5.42 | 6.40 | 152,431 | 6.40 |
| 7/29/2026 | 6.51 | 6.66 | 5.30 | 5.32 | 174,281 | 5.32 |
| 7/28/2026 | 6.62 | 6.70 | 6.40 | 6.42 | 53,213 | 6.42 |
| 7/27/2026 | 6.40 | 6.80 | 6.36 | 6.69 | 70,378 | 6.69 |
| 7/24/2026 | 6.35 | 6.44 | 6.08 | 6.32 | 121,863 | 6.32 |
| 7/23/2026 | 6.28 | 6.90 | 6.22 | 6.39 | 185,735 | 6.39 |
| 7/22/2026 | 6.08 | 6.51 | 5.81 | 6.48 | 183,871 | 6.48 |
| 7/21/2026 | 5.61 | 6.10 | 5.35 | 6.08 | 160,969 | 6.08 |
| 7/20/2026 | 5.87 | 6.36 | 5.48 | 5.53 | 195,975 | 5.53 |
| 7/17/2026 | 6.21 | 6.21 | 5.76 | 5.86 | 233,614 | 5.86 |
| 7/16/2026 | 6.70 | 6.70 | 5.93 | 6.33 | 146,773 | 6.33 |
| 7/15/2026 | 6.24 | 6.72 | 6.02 | 6.67 | 186,481 | 6.67 |
| 7/14/2026 | 5.96 | 6.57 | 5.73 | 6.26 | 337,295 | 6.26 |
| 7/13/2026 | 7.35 | 7.92 | 5.88 | 5.96 | 655,298 | 5.96 |
| 7/10/2026 | 5.03 | 7.92 | 5.03 | 7.60 | 4,090,803 | 7.60 |
| 7/09/2026 | 5.33 | 5.33 | 4.66 | 5.00 | 402,761 | 5.00 |
| 7/08/2026 | 5.30 | 5.51 | 5.02 | 5.28 | 255,515 | 5.28 |
| 7/07/2026 | 5.88 | 5.89 | 5.22 | 5.44 | 261,748 | 5.44 |
| 7/06/2026 | 5.59 | 6.05 | 5.46 | 5.99 | 187,870 | 5.99 |
| 7/02/2026 | 5.58 | 5.74 | 5.19 | 5.70 | 210,924 | 5.70 |
| 7/01/2026 | 5.69 | 5.99 | 5.29 | 5.62 | 242,607 | 5.62 |
| 6/30/2026 | 5.15 | 5.78 | 5.00 | 5.76 | 228,315 | 5.76 |
| 6/29/2026 | 4.78 | 5.20 | 4.70 | 5.18 | 169,169 | 5.18 |
| 6/26/2026 | 5.15 | 5.53 | 4.63 | 4.79 | 1,664,841 | 4.79 |
| 6/25/2026 | 5.05 | 5.30 | 4.82 | 5.06 | 234,969 | 5.06 |
| 6/24/2026 | 4.26 | 5.15 | 4.24 | 4.96 | 308,433 | 4.96 |
| 6/23/2026 | 4.06 | 4.45 | 4.03 | 4.23 | 112,400 | 4.23 |
| 6/22/2026 | 3.96 | 4.09 | 3.90 | 4.08 | 103,024 | 4.08 |
| 6/18/2026 | 3.90 | 3.98 | 3.71 | 3.93 | 152,743 | 3.93 |
| 6/17/2026 | 3.85 | 3.95 | 3.65 | 3.82 | 87,230 | 3.82 |
| 6/16/2026 | 3.85 | 4.00 | 3.72 | 3.72 | 107,636 | 3.72 |
| 6/15/2026 | 3.90 | 4.10 | 3.81 | 3.84 | 206,542 | 3.84 |
| 6/12/2026 | 3.64 | 3.95 | 3.60 | 3.90 | 130,083 | 3.90 |
| 6/11/2026 | 3.51 | 3.66 | 3.40 | 3.64 | 91,637 | 3.64 |
| 6/10/2026 | 3.56 | 3.69 | 3.48 | 3.48 | 104,748 | 3.48 |
| 6/09/2026 | 3.58 | 3.73 | 3.46 | 3.58 | 111,385 | 3.58 |
| 6/08/2026 | 3.73 | 3.98 | 3.58 | 3.59 | 108,435 | 3.59 |
| 6/05/2026 | 3.91 | 3.98 | 3.66 | 3.68 | 139,872 | 3.68 |
| 6/04/2026 | 3.82 | 4.09 | 3.81 | 3.94 | 91,151 | 3.94 |
| 6/03/2026 | 3.93 | 3.97 | 3.70 | 3.81 | 149,496 | 3.81 |
| 6/02/2026 | 4.00 | 4.08 | 3.81 | 3.97 | 148,620 | 3.97 |
| 6/01/2026 | 3.99 | 4.12 | 3.86 | 3.99 | 170,965 | 3.99 |
| 5/29/2026 | 0.00 | 4.19 | 3.90 | 4.11 | 149,737 | 4.11 |
| 5/28/2026 | 3.93 | 4.25 | 3.93 | 4.20 | 140,687 | 4.20 |
| 5/27/2026 | 4.16 | 4.48 | 3.93 | 3.99 | 209,961 | 3.99 |
| 5/26/2026 | 4.58 | 4.67 | 4.03 | 4.20 | 216,308 | 4.20 |
| 5/22/2026 | 4.50 | 4.80 | 4.35 | 4.54 | 136,891 | 4.54 |
| 5/21/2026 | 4.30 | 4.67 | 4.05 | 4.51 | 166,593 | 4.51 |
| 5/20/2026 | 4.41 | 4.47 | 4.18 | 4.29 | 173,215 | 4.29 |
| 5/19/2026 | 4.32 | 4.67 | 4.32 | 4.37 | 135,095 | 4.37 |
| 5/18/2026 | 4.49 | 5.11 | 4.24 | 4.36 | 289,375 | 4.36 |
| 5/15/2026 | 4.39 | 5.40 | 4.10 | 4.57 | 745,088 | 4.57 |