Aardvark Therapeutics Inc... (AARD)
NASDAQ: AARD
· Real-Time Price · USD
10.76
-0.50 (-4.44%)
At close: Aug 15, 2025, 3:59 PM
10.78
0.19%
After-hours: Aug 15, 2025, 04:10 PM EDT
AARD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 10.80 | 11.64 | 10.80 | 11.26 | 11.26 | 0.54% | 38,626 |
| 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 |
| Aug 6, 2025 | 12.50 | 13.18 | 12.14 | 12.57 | 12.57 | 0.16% | 13,608 |
| Aug 5, 2025 | 12.50 | 12.66 | 11.99 | 12.55 | 12.55 | 0.40% | 17,400 |
| Aug 4, 2025 | 12.47 | 13.63 | 12.02 | 12.50 | 12.50 | 3.05% | 20,200 |
| Aug 1, 2025 | 12.00 | 12.55 | 11.50 | 12.13 | 12.13 | 1.00% | 36,200 |
| Jul 31, 2025 | 12.62 | 12.88 | 12.01 | 12.01 | 12.01 | -5.36% | 31,500 |
| Jul 30, 2025 | 14.30 | 14.30 | 12.40 | 12.69 | 12.69 | -2.23% | 26,300 |
| Jul 29, 2025 | 13.62 | 13.62 | 12.90 | 12.98 | 12.98 | -4.42% | 28,100 |
| Jul 28, 2025 | 14.72 | 15.01 | 13.32 | 13.58 | 13.58 | -7.62% | 34,600 |
| Jul 25, 2025 | 13.56 | 15.17 | 13.56 | 14.70 | 14.70 | 9.13% | 38,646 |
| Jul 24, 2025 | 13.87 | 13.94 | 13.33 | 13.47 | 13.47 | -5.34% | 28,801 |
| Jul 23, 2025 | 14.14 | 14.65 | 13.75 | 14.23 | 14.23 | 3.49% | 29,349 |
| Jul 22, 2025 | 12.10 | 14.16 | 12.10 | 13.75 | 13.75 | 14.58% | 50,600 |
| Jul 21, 2025 | 11.61 | 12.19 | 11.51 | 12.00 | 12.00 | 3.27% | 80,726 |
| Jul 18, 2025 | 12.11 | 12.11 | 11.34 | 11.62 | 11.62 | -2.84% | 71,100 |