Aardvark Therapeutics Inc... (AARD)
NASDAQ: AARD
· Real-Time Price · USD
8.60
0.11 (1.30%)
At close: Sep 05, 2025, 3:59 PM
8.99
4.53%
After-hours: Sep 05, 2025, 07:42 PM EDT
AARD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 8.05 | 8.50 | 8.03 | 8.49 | 8.49 | 3.79% | 60,150 |
| Sep 3, 2025 | 9.00 | 9.09 | 8.10 | 8.18 | 8.18 | -7.67% | 133,065 |
| Sep 2, 2025 | 8.45 | 9.00 | 8.31 | 8.86 | 8.86 | 6.75% | 247,200 |
| Aug 29, 2025 | 8.46 | 8.48 | 8.20 | 8.30 | 8.30 | -2.24% | 50,043 |
| Aug 28, 2025 | 9.18 | 9.39 | 8.44 | 8.49 | 8.49 | -5.56% | 124,645 |
| Aug 27, 2025 | 9.53 | 9.53 | 8.56 | 8.99 | 8.99 | -5.67% | 74,030 |
| Aug 26, 2025 | 9.19 | 9.72 | 8.94 | 9.53 | 9.53 | 5.42% | 154,644 |
| Aug 25, 2025 | 9.80 | 9.80 | 8.97 | 9.04 | 9.04 | -7.47% | 123,513 |
| Aug 22, 2025 | 9.75 | 9.87 | 9.32 | 9.77 | 9.77 | 0.41% | 78,000 |
| Aug 21, 2025 | 9.67 | 10.00 | 9.50 | 9.73 | 9.73 | 0.62% | 46,116 |
| Aug 20, 2025 | 10.00 | 10.13 | 9.43 | 9.67 | 9.67 | -4.92% | 69,244 |
| Aug 19, 2025 | 10.33 | 10.36 | 9.55 | 10.17 | 10.17 | -2.59% | 39,816 |
| Aug 18, 2025 | 10.85 | 10.85 | 10.10 | 10.44 | 10.44 | -3.15% | 86,008 |
| Aug 15, 2025 | 11.38 | 11.38 | 10.10 | 10.78 | 10.78 | -4.26% | 86,745 |
| Aug 14, 2025 | 10.80 | 11.64 | 10.80 | 11.26 | 11.26 | 0.54% | 38,639 |
| Aug 13, 2025 | 10.04 | 12.01 | 9.91 | 11.20 | 11.20 | 11.55% | 83,029 |
| Aug 12, 2025 | 11.28 | 11.28 | 9.75 | 10.04 | 10.04 | -9.96% | 146,900 |
| Aug 11, 2025 | 12.41 | 12.41 | 10.76 | 11.15 | 11.15 | -7.01% | 73,947 |
| Aug 8, 2025 | 12.00 | 12.50 | 11.50 | 11.99 | 11.99 | 0.17% | 25,018 |
| Aug 7, 2025 | 12.58 | 13.24 | 11.55 | 11.97 | 11.97 | -4.77% | 36,100 |