Dark

AARD
Aardvark Therapeutics, Inc. Common Stock
stock NASDAQ

At Close

Jul 10, 2026 3:59:57 PM EDT

7.66USD+53.100%(+2.66)3,864,257

7.62Bid 7.72Ask 0.10Spread

Pre-market

Jul 7, 2026 9:25:30 AM EDT

5.87USD-2.248%(-0.14)0

After-hours

Jul 10, 2026 4:59:30 PM EDT

7.98USD+4.246%(+0.32)377,979

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-10	5.2000	7.880000	5.1700	7.6600	+53.200%	3,864,257	0.000%
2026-07-09	5.3300	5.330000	4.6600	5.0000	-5.303%	402,761	+53.200%
2026-07-08	5.3000	5.515000	5.0200	5.2800	-2.941%	255,513	+45.076%
2026-07-07	5.8800	5.890000	5.2200	5.4400	-9.182%	261,748	+40.809%
2026-07-06	5.5900	6.050000	5.4600	5.9900	+5.088%	187,869	+27.880%
2026-07-02	5.5800	5.740000	5.1900	5.7000	+1.423%	210,924	+34.386%
2026-07-01	5.6900	5.990000	5.2900	5.6200	-2.431%	242,607	+36.299%
2026-06-30	5.1500	5.780000	5.0000	5.7600	+11.197%	228,316	+32.986%
2026-06-29	4.7800	5.200000	4.7000	5.1800	+8.142%	169,199	+47.876%
2026-06-26	5.1500	5.530000	4.6300	4.7900	-5.336%	1,664,841	+59.916%
2026-06-25	5.0500	5.300000	4.8200	5.0600	+2.016%	235,394	+51.383%
2026-06-24	4.2600	5.150000	4.2400	4.9600	+17.258%	308,437	+54.435%
2026-06-23	4.0600	4.445000	4.0250	4.2300	+3.676%	112,400	+81.087%
2026-06-22	3.9600	4.095000	3.9050	4.0800	+3.817%	103,024	+87.745%
2026-06-18	3.9000	3.980000	3.7100	3.9300	+2.880%	152,743	+94.911%
2026-06-17	3.8500	3.950000	3.6450	3.8200	+2.688%	87,230	+100.524%
2026-06-16	3.8500	3.998500	3.7200	3.7200	-3.125%	107,636	+105.914%
2026-06-15	3.9000	4.100000	3.8100	3.8400	-1.538%	206,542	+99.479%
2026-06-12	3.6400	3.950000	3.6015	3.9000	+7.143%	130,083	+96.410%
2026-06-11	3.5100	3.660000	3.4000	3.6400	+4.598%	91,637	+110.440%
2026-06-10	3.5600	3.690000	3.4800	3.4800	-2.793%	104,748	+120.115%
2026-06-09	3.5800	3.730000	3.4600	3.5800	-0.279%	111,385	+113.966%
2026-06-08	3.7300	3.985000	3.5800	3.5900	-2.446%	108,435	+113.370%
2026-06-05	3.9100	3.980000	3.6600	3.6800	-6.599%	139,872	+108.152%
2026-06-04	3.8200	4.090000	3.8100	3.9400	+3.412%	91,149	+94.416%
2026-06-03	3.9300	3.970000	3.7000	3.8100	-4.030%	149,497	+101.050%
2026-06-02	4.0000	4.080000	3.8100	3.9700	-0.501%	158,005	+92.947%
2026-06-01	3.9900	4.120000	3.8600	3.9900	-2.920%	170,965	+91.980%
2026-05-29	4.1700	4.189900	3.9000	4.1100	-2.143%	149,736	+86.375%
2026-05-28	3.9300	4.249400	3.9300	4.2000	+5.263%	140,681	+82.381%
2026-05-27	4.1600	4.480400	3.9300	3.9900	-5.000%	209,964	+91.980%
2026-05-26	4.5800	4.665000	4.0250	4.2000	-7.489%	216,308	+82.381%
2026-05-22	4.5000	4.800000	4.3501	4.5400	+0.665%	136,891	+68.722%
2026-05-21	4.3000	4.669900	4.0500	4.5100	+5.128%	166,591	+69.845%
2026-05-20	4.4100	4.470000	4.1800	4.2900	-1.831%	173,217	+78.555%
2026-05-19	4.3200	4.675000	4.3200	4.3700	+0.229%	135,095	+75.286%
2026-05-18	4.4900	5.110000	4.2400	4.3600	-4.595%	289,375	+75.688%
2026-05-15	4.3900	5.400000	4.1000	4.5700	-32.095%	745,088	+67.615%
2026-05-14	6.5800	6.790000	6.0800	6.7300	+2.124%	166,841	+13.819%
2026-05-13	6.1000	6.650000	5.9600	6.5900	+7.856%	172,671	+16.237%
2026-05-12	5.6700	6.170000	5.5550	6.1100	+6.818%	181,889	+25.368%
2026-05-11	5.4500	5.730000	5.3100	5.7200	+5.147%	152,641	+33.916%
2026-05-08	5.6400	5.650000	5.3003	5.4400	-2.857%	84,003	+40.809%
2026-05-07	5.7600	5.760000	5.3700	5.6000	-4.924%	126,183	+36.786%
2026-05-06	5.4900	5.930000	5.3500	5.8900	+7.678%	137,321	+30.051%
2026-05-05	5.3300	5.615000	5.2400	5.4700	+3.795%	105,545	+40.037%
2026-05-04	5.3800	5.570000	5.2350	5.2700	-3.480%	94,637	+45.351%
2026-05-01	5.3300	5.480000	5.1500	5.4600	+0.552%	82,405	+40.293%
2026-04-30	5.1900	5.475000	5.0900	5.4300	+4.223%	95,834	+41.068%
2026-04-29	5.4900	5.505000	4.8800	5.2100	-6.798%	106,501	+47.025%
2026-04-28	5.4800	5.700000	5.4100	5.5900	+1.268%	122,467	+37.030%
2026-04-27	5.4000	5.670000	5.3850	5.5200	+2.412%	124,567	+38.768%
2026-04-24	5.3800	5.560000	5.2200	5.3900	+0.372%	115,529	+42.115%
2026-04-23	5.5000	5.544200	5.2400	5.3700	-2.893%	83,542	+42.644%
2026-04-22	5.4600	5.640000	5.3600	5.5300	+2.980%	149,927	+38.517%
2026-04-21	5.6600	5.830000	5.3300	5.3700	-4.956%	168,094	+42.644%
2026-04-20	5.1600	5.770000	5.1034	5.6500	+8.031%	253,146	+35.575%
2026-04-17	5.1000	5.370000	4.9274	5.2300	+4.810%	213,935	+46.463%
2026-04-16	5.0800	5.180000	4.8900	4.9900	-1.772%	149,918	+53.507%
2026-04-15	4.5800	5.145400	4.5800	5.0800	+9.483%	287,211	+50.787%
2026-04-14	4.0400	4.685000	4.0000	4.6400	+15.711%	224,439	+65.086%
2026-04-13	3.8800	4.055000	3.8800	4.0100	+1.777%	183,012	+91.022%
2026-04-10	3.9200	4.015405	3.8700	3.9400	+1.026%	115,743	+94.416%
2026-04-09	3.9300	3.960000	3.8000	3.9000	-0.763%	132,257	+96.410%
2026-04-08	4.1300	4.130000	3.9100	3.9300	-2.723%	149,329	+94.911%
2026-04-07	4.1200	4.120000	3.9400	4.0400	-2.179%	140,578	+89.604%
2026-04-06	4.3000	4.390000	4.0400	4.1300	-3.953%	227,162	+85.472%
2026-04-02	3.9200	4.300000	3.9000	4.3000	+5.134%	134,748	+78.140%
2026-04-01	3.8000	4.130000	3.7700	4.0900	+8.488%	420,670	+87.286%
2026-03-31	3.7500	3.898900	3.4900	3.7700	+3.571%	394,337	+103.183%
2026-03-30	3.5800	3.720000	3.4943	3.6400	+2.535%	185,088	+110.440%
2026-03-27	3.4400	3.680000	3.3500	3.5500	+1.140%	225,154	+115.775%
2026-03-26	3.5000	3.659900	3.4050	3.5100	-0.847%	280,297	+118.234%
2026-03-25	3.8800	3.880000	3.5200	3.5400	-6.101%	249,347	+116.384%
2026-03-24	4.0000	4.095000	3.5500	3.7700	-7.257%	462,229	+103.183%
2026-03-23	4.0600	4.170000	4.0100	4.0650	-0.123%	214,041	+88.438%
2026-03-20	4.8400	4.930000	4.0550	4.0700	-16.939%	437,685	+88.206%
2026-03-19	4.8400	4.980000	4.8000	4.9000	+0.410%	215,668	+56.327%
2026-03-18	5.2900	5.467400	4.8400	4.8800	-8.443%	382,541	+56.967%
2026-03-17	5.4000	5.460000	5.2922	5.3300	-0.560%	292,883	+43.715%
2026-03-16	5.0700	5.489900	5.0000	5.3600	+5.305%	276,793	+42.910%
2026-03-13	5.3000	5.365000	4.8300	5.0900	-3.232%	266,370	+50.491%
2026-03-12	5.2500	5.440000	5.1000	5.2600	+1.154%	283,965	+45.627%
2026-03-11	5.6800	5.930000	5.1000	5.2000	-10.190%	822,312	+47.308%
2026-03-10	6.1100	6.500000	5.7100	5.7900	-4.926%	601,674	+32.297%
2026-03-09	5.7000	6.190000	5.7000	6.0900	+4.103%	320,440	+25.780%
2026-03-06	5.5800	6.000000	5.5800	5.8500	+1.916%	350,972	+30.940%
2026-03-05	5.5900	5.990000	5.5000	5.7400	+1.773%	394,167	+33.449%
2026-03-04	5.0700	5.800000	4.8000	5.6400	+15.102%	939,473	+35.816%
2026-03-03	5.4100	5.487800	4.7400	4.9000	-10.420%	1,175,351	+56.327%
2026-03-02	5.9800	6.000000	5.2500	5.4700	-56.205%	2,862,993	+40.037%
2026-02-27	12.2600	12.680000	12.2000	12.4900	-0.080%	531,140	-38.671%
2026-02-26	12.4000	12.500000	12.1050	12.5000	+0.969%	30,787	-38.720%
2026-02-25	12.7400	12.780000	12.3100	12.3800	-2.366%	58,494	-38.126%
2026-02-24	12.5200	12.900000	12.4000	12.6800	+0.795%	92,458	-39.590%
2026-02-23	12.4200	12.600000	12.0600	12.5800	+2.110%	69,715	-39.110%
2026-02-20	12.3000	12.493100	12.0000	12.3200	-0.725%	51,213	-37.825%
2026-02-19	12.6100	12.610000	12.0550	12.4100	-1.897%	52,361	-38.276%
2026-02-18	12.5100	13.000000	12.4500	12.6500	+1.606%	56,588	-39.447%
2026-02-17	12.0900	12.490000	12.0000	12.4500	+2.893%	43,010	-38.474%
2026-02-13	12.1800	12.520000	12.0000	12.1000	-1.466%	66,780	-36.694%
2026-02-12	12.4900	12.660000	12.0000	12.2800	-3.078%	77,096	-37.622%
2026-02-11	12.7000	12.930000	12.0000	12.6700	+0.476%	100,045	-39.542%
2026-02-10	13.4600	13.460000	12.5000	12.6100	-6.454%	134,992	-39.255%
2026-02-09	12.6500	13.580000	12.6000	13.4800	+6.561%	104,909	-43.175%
2026-02-06	11.6100	13.030000	11.5100	12.6500	+12.046%	151,983	-39.447%
2026-02-05	12.4700	12.567300	11.1350	11.2900	-10.111%	183,553	-32.152%
2026-02-04	13.0000	13.310000	12.3500	12.5600	-2.711%	148,652	-39.013%
2026-02-03	13.3000	13.830000	12.6419	12.9100	-2.932%	175,681	-40.666%
2026-02-02	12.8400	13.660000	12.8000	13.3000	+2.386%	151,877	-42.406%
2026-01-30	13.2200	13.830000	12.4257	12.9900	-2.697%	168,421	-41.032%
2026-01-29	13.2600	13.950000	13.0800	13.3500	+0.755%	126,444	-42.622%
2026-01-28	15.1100	15.110000	13.2200	13.2500	-9.864%	208,902	-42.189%
2026-01-27	14.6500	14.700000	14.0800	14.7000	-0.407%	132,033	-47.891%
2026-01-26	14.9400	15.370000	14.5800	14.7600	-1.666%	118,685	-48.103%
2026-01-23	15.0500	15.730600	14.8600	15.0100	-0.464%	117,959	-48.967%
2026-01-22	15.9400	16.600000	14.9600	15.0800	-4.678%	266,099	-49.204%
2026-01-21	15.5500	15.880000	14.8030	15.8200	+1.933%	253,701	-51.580%
2026-01-20	15.0000	16.500000	15.0000	15.5200	+0.976%	290,601	-50.644%
2026-01-16	15.5000	15.500000	14.8800	15.3700	+0.130%	136,451	-50.163%
2026-01-15	14.9200	15.439900	14.6850	15.3500	+2.470%	157,950	-50.098%
2026-01-14	15.4700	15.650000	14.2500	14.9800	-2.664%	253,791	-48.865%
2026-01-13	14.9000	15.710000	14.7600	15.3900	+3.706%	323,390	-50.227%
2026-01-12	14.2700	16.000000	14.2700	14.8400	+3.994%	399,666	-48.383%
2026-01-09	14.5900	14.750000	14.0450	14.2700	-1.654%	105,451	-46.321%
2026-01-08	13.6000	15.000000	13.5600	14.5100	+5.912%	143,715	-47.209%
2026-01-07	13.2900	13.900000	13.2900	13.7000	+2.930%	129,094	-44.088%
2026-01-06	13.2700	13.439900	12.7800	13.3100	+0.226%	124,352	-42.449%
2026-01-05	13.4800	13.615000	12.8700	13.2800	+0.682%	136,315	-42.319%
2026-01-02	13.3000	13.580000	12.5000	13.1900	+0.495%	80,159	-41.926%
2025-12-31	13.2700	13.631700	13.0000	13.1250	-0.756%	89,581	-41.638%
2025-12-30	13.4600	13.515000	12.8350	13.2250	-1.782%	125,998	-42.079%
2025-12-29	13.9000	14.340000	13.3448	13.4650	-1.355%	177,051	-43.112%
2025-12-26	14.2600	14.285000	13.5800	13.6500	-4.278%	85,643	-43.883%
2025-12-24	14.1500	14.609200	14.0000	14.2600	+0.777%	63,747	-46.283%
2025-12-23	15.3300	15.330000	13.8700	14.1500	-2.749%	245,146	-45.866%
2025-12-22	13.8100	15.140000	13.8100	14.5500	+5.664%	218,492	-47.354%
2025-12-19	13.6000	14.640000	13.3750	13.7700	+0.584%	1,186,248	-44.372%
2025-12-18	13.2900	13.970000	12.9000	13.6900	+3.555%	163,755	-44.047%
2025-12-17	13.9100	14.210000	13.1351	13.2200	-5.029%	134,526	-42.057%
2025-12-16	14.4000	14.910000	13.7600	13.9200	-3.801%	198,212	-44.971%
2025-12-15	15.6400	15.750000	14.4300	14.4700	+0.277%	293,615	-47.063%
2025-12-12	15.9700	15.970000	14.2650	14.4300	-7.559%	267,186	-46.916%
2025-12-11	14.4000	16.000000	14.3100	15.6100	+11.660%	333,199	-50.929%
2025-12-10	13.6400	14.789900	13.6400	13.9800	+2.118%	253,458	-45.207%
2025-12-09	13.8200	14.020000	12.5400	13.6900	-0.941%	255,214	-44.047%
2025-12-08	13.8000	14.290000	13.6000	13.8200	+1.917%	292,308	-44.573%
2025-12-05	12.3600	13.770000	12.3200	13.5600	+9.355%	228,906	-43.510%
2025-12-04	12.0000	12.830000	11.9000	12.4000	+3.940%	241,917	-38.226%
2025-12-03	10.4300	12.087300	10.3600	11.9300	+28.834%	542,022	-35.792%
2025-12-02	9.5000	9.770000	9.1800	9.2600	-2.731%	206,074	-17.279%
2025-12-01	9.9500	10.103100	9.2800	9.5200	-4.609%	205,245	-19.538%
2025-11-28	9.8700	10.440000	9.8050	9.9800	+3.206%	134,146	-23.246%
2025-11-26	9.4300	9.705000	9.2838	9.6700	+3.202%	167,095	-20.786%
2025-11-25	9.5300	9.695000	9.2950	9.3700	-1.368%	90,967	-18.250%
2025-11-24	9.5300	9.680000	9.3000	9.5000	+1.387%	138,903	-19.368%
2025-11-21	9.4300	9.600000	8.8200	9.3700	-0.636%	254,182	-18.250%
2025-11-20	11.0000	11.230000	9.4200	9.4300	-9.847%	109,551	-18.770%
2025-11-19	9.9000	10.660000	9.7500	10.4600	+6.301%	176,027	-26.769%
2025-11-18	10.3400	10.340000	9.4100	9.8400	-5.019%	211,893	-22.154%
2025-11-17	9.9700	10.940000	9.9200	10.3600	+4.435%	207,434	-26.062%
2025-11-14	10.3600	10.550000	9.7500	9.9200	-8.656%	93,905	-22.782%
2025-11-13	10.6800	11.100000	10.1900	10.8600	+1.212%	88,664	-29.466%
2025-11-12	11.1700	11.510000	10.6400	10.7300	-2.984%	118,249	-28.611%
2025-11-11	10.3900	11.070000	10.1400	11.0600	+5.939%	89,407	-30.741%
2025-11-10	10.2100	10.678100	10.1200	10.4400	+2.959%	133,524	-26.628%
2025-11-07	9.9500	10.205000	9.3400	10.1400	+2.736%	140,428	-24.458%
2025-11-06	10.5600	10.940000	9.8100	9.8700	-6.000%	157,792	-22.391%
2025-11-05	9.8000	10.500000	9.7100	10.5000	+7.143%	107,867	-27.048%
2025-11-04	10.3200	10.380000	9.7001	9.8000	-5.679%	241,559	-21.837%
2025-11-03	10.6600	10.736200	9.9000	10.3900	-2.806%	240,476	-26.275%
2025-10-31	10.9100	10.999000	10.2264	10.6900	+2.199%	99,354	-28.344%
2025-10-30	11.3600	11.395000	10.4200	10.4600	-8.806%	160,132	-26.769%
2025-10-29	12.0500	12.050000	11.3800	11.4700	-4.417%	183,619	-33.217%
2025-10-28	11.6500	12.160000	11.0000	12.0000	+2.652%	205,005	-36.167%
2025-10-27	11.0000	11.725500	10.5700	11.6900	+9.252%	479,148	-34.474%
2025-10-24	10.8600	11.120000	10.6500	10.7000	-1.382%	121,770	-28.411%
2025-10-23	11.0300	11.280000	10.8000	10.8500	-1.094%	157,988	-29.401%
2025-10-22	11.9100	12.000000	10.7100	10.9700	-8.278%	154,768	-30.173%
2025-10-21	12.2300	12.230000	11.6800	11.9600	-2.606%	142,697	-35.953%
2025-10-20	12.7700	12.860000	12.0800	12.2800	-4.137%	136,270	-37.622%
2025-10-17	13.1700	13.348000	12.3200	12.8100	-3.684%	169,228	-40.203%
2025-10-16	14.0600	14.110000	13.0300	13.3000	-4.523%	175,749	-42.406%
2025-10-15	14.9400	15.000000	13.4300	13.9300	-6.195%	153,204	-45.011%
2025-10-14	14.5500	15.110000	14.3000	14.8500	+1.504%	135,425	-48.418%
2025-10-13	16.3100	16.390000	14.5000	14.6300	-10.025%	146,063	-47.642%
2025-10-10	16.5900	17.055000	15.7073	16.2600	-1.989%	299,551	-52.891%
2025-10-09	17.0000	17.225000	16.3500	16.5900	-3.152%	124,890	-53.828%
2025-10-08	17.1400	17.940000	17.0000	17.1300	-1.608%	92,645	-55.283%
2025-10-07	17.0100	17.880000	16.1250	17.4100	+2.111%	151,401	-56.002%
2025-10-06	16.4900	17.723700	15.8100	17.0500	+6.032%	183,981	-55.073%
2025-10-03	15.3700	16.350000	15.2100	16.0800	+4.619%	171,152	-52.363%
2025-10-02	15.0000	15.390000	14.4900	15.3700	+4.487%	111,901	-50.163%
2025-10-01	13.7200	14.977000	13.2900	14.7100	+10.685%	168,998	-47.927%
2025-09-30	13.7200	13.951500	13.0500	13.2900	-2.851%	62,868	-42.363%
2025-09-29	13.6000	14.320000	12.7113	13.6800	+3.401%	177,613	-44.006%
2025-09-26	12.6700	13.500000	12.0600	13.2300	+4.420%	115,921	-42.101%
2025-09-25	11.9700	13.000000	11.6809	12.6700	+4.108%	125,107	-39.542%
2025-09-24	11.4400	12.320000	11.4400	12.1700	+6.381%	87,447	-37.058%
2025-09-23	11.4000	11.860000	11.2571	11.4400	+1.870%	229,317	-33.042%
2025-09-22	10.9500	11.675000	10.8600	11.2300	+3.122%	197,969	-31.790%
2025-09-19	11.2900	11.332800	10.7500	10.8900	-3.543%	407,863	-29.660%
2025-09-18	11.0800	11.820000	11.0800	11.2900	+2.917%	193,444	-32.152%
2025-09-17	10.2600	11.465900	10.0725	10.9700	+6.920%	154,306	-30.173%
2025-09-16	10.3400	10.560000	9.6100	10.2600	+3.116%	225,401	-25.341%
2025-09-15	9.0100	10.000000	8.7000	9.9500	+15.832%	563,550	-23.015%
2025-09-12	7.7200	8.700000	7.7200	8.5900	+10.270%	186,895	-10.827%
2025-09-11	8.2500	8.250000	7.5000	7.7900	-2.625%	567,331	-1.669%
2025-09-10	7.9500	8.270000	7.7000	8.0000	+1.138%	619,579	-4.250%
2025-09-09	8.2000	8.290000	7.6500	7.9100	-3.537%	350,837	-3.161%
2025-09-08	8.6800	8.680000	8.1100	8.2000	-4.651%	104,207	-6.585%
2025-09-05	8.2500	8.990000	8.2500	8.6000	+1.296%	139,794	-10.930%
2025-09-04	8.0500	8.500000	8.0300	8.4900	+3.790%	60,255	-9.776%
2025-09-03	9.0000	9.090000	8.1000	8.1800	-7.675%	133,065	-6.357%
2025-09-02	8.4500	9.000000	8.3050	8.8600	+6.747%	247,155	-13.544%
2025-08-29	8.4600	8.480000	8.2000	8.3000	-2.238%	50,043	-7.711%
2025-08-28	9.1800	9.386200	8.4350	8.4900	-5.562%	124,645	-9.776%
2025-08-27	9.5300	9.530000	8.5600	8.9900	-5.666%	74,030	-14.794%
2025-08-26	9.1900	9.719000	8.9400	9.5300	+5.420%	154,644	-19.622%
2025-08-25	9.7950	9.795000	8.9700	9.0400	-7.472%	123,513	-15.265%
2025-08-22	9.7500	9.871700	9.3200	9.7700	+0.411%	77,987	-21.597%
2025-08-21	9.6700	10.000000	9.5000	9.7300	+0.620%	46,116	-21.274%
2025-08-20	10.0000	10.130000	9.4280	9.6700	-4.916%	69,244	-20.786%
2025-08-19	10.3300	10.360000	9.5462	10.1700	-2.586%	39,816	-24.680%
2025-08-18	10.8500	10.850000	10.1000	10.4400	-3.154%	86,008	-26.628%
2025-08-15	11.3800	11.380000	10.1000	10.7800	-4.263%	86,745	-28.942%
2025-08-14	10.8000	11.640000	10.8000	11.2600	+0.536%	38,639	-31.972%
2025-08-13	10.0400	12.009900	9.9150	11.2000	+11.554%	83,029	-31.607%
2025-08-12	11.2800	11.280000	9.7500	10.0400	-9.955%	146,875	-23.705%
2025-08-11	12.4130	12.413000	10.7600	11.1500	-7.006%	73,947	-31.300%
2025-08-08	12.0000	12.500000	11.5001	11.9900	+0.167%	25,018	-36.113%
2025-08-07	12.5800	13.240000	11.5500	11.9700	-4.773%	36,051	-36.007%
2025-08-06	12.5000	13.180000	12.1400	12.5700	+0.159%	13,608	-39.061%
2025-08-05	12.5000	12.655000	11.9900	12.5500	+0.400%	17,392	-38.964%
2025-08-04	12.4700	13.630000	12.0200	12.5000	+3.050%	20,176	-38.720%
2025-08-01	12.0000	12.545000	11.5000	12.1300	+0.999%	36,180	-36.851%
2025-07-31	12.6200	12.880000	12.0100	12.0100	-5.359%	31,497	-36.220%
2025-07-30	14.3000	14.300000	12.4000	12.6900	-2.234%	26,278	-39.638%
2025-07-29	13.6200	13.620000	12.8950	12.9800	-4.418%	28,079	-40.986%
2025-07-28	14.7200	15.010000	13.3200	13.5800	-7.619%	34,585	-43.594%
2025-07-25	13.5600	15.170000	13.5600	14.7000	+9.131%	38,646	-47.891%
2025-07-24	13.8700	13.940000	13.3300	13.4700	-5.341%	28,801	-43.133%
2025-07-23	14.1400	14.645000	13.7450	14.2300	+3.491%	29,349	-46.170%
2025-07-22	12.1000	14.160000	12.1000	13.7500	+14.583%	50,567	-44.291%
2025-07-21	11.6100	12.190000	11.5100	12.0000	+3.270%	80,726	-36.167%
2025-07-18	12.1100	12.110000	11.3400	11.6200	-2.843%	71,052	-34.079%
2025-07-17	11.5000	12.070000	11.0900	11.9600	+3.103%	37,085	-35.953%
2025-07-16	11.6000	12.060000	11.5300	11.6000	-0.086%	37,432	-33.966%
2025-07-15	12.2000	12.200000	11.2200	11.6100	-4.129%	40,020	-34.022%
2025-07-14	12.0100	12.580000	11.6500	12.1100	-0.493%	60,803	-36.746%
2025-07-11	12.6500	12.650000	12.1100	12.1700	-3.413%	38,067	-37.058%
2025-07-10	12.5100	12.950000	12.5100	12.6000	-1.021%	22,884	-39.206%
2025-07-09	13.1700	13.213100	12.5700	12.7300	-2.377%	25,662	-39.827%
2025-07-08	13.6600	14.540000	12.7000	13.0400	-6.322%	49,370	-41.258%
2025-07-07	14.1100	14.130000	13.5000	13.9200	0.000%	51,870	-44.971%
2025-07-03	13.9200	13.960000	13.4400	13.9200	+2.959%	10,562	-44.971%
2025-07-02	13.5300	14.140000	12.8201	13.5200	-0.295%	41,789	-43.343%
2025-07-01	13.5700	14.025000	12.8600	13.5600	+0.296%	67,627	-43.510%
2025-06-30	14.1000	14.120000	13.4389	13.5200	+0.971%	79,330	-43.343%
2025-06-27	14.0000	14.000000	12.8550	13.3900	-3.391%	677,010	-42.793%
2025-06-26	15.4250	15.425000	13.5600	13.8600	-9.883%	44,530	-44.733%
2025-06-25	16.1700	16.320000	14.4800	15.3800	-2.411%	46,834	-50.195%
2025-06-24	13.5000	15.870000	12.5145	15.7600	+18.230%	169,723	-51.396%
2025-06-23	10.5400	13.660000	10.5400	13.3300	+19.766%	87,812	-42.536%
2025-06-20	12.0800	12.090000	10.6650	11.1300	-7.864%	51,988	-31.177%
2025-06-18	11.0300	12.180000	11.0300	12.0800	+7.187%	131,659	-36.589%
2025-06-17	10.8500	11.320000	10.2900	11.2700	+3.871%	70,848	-32.032%
2025-06-16	10.9600	12.060000	10.8300	10.8500	+1.024%	8,065	-29.401%
2025-06-13	10.5100	12.530000	10.5100	10.7400	-2.893%	14,774	-28.678%
2025-06-12	10.9700	11.480000	10.5000	11.0600	-2.037%	14,332	-30.741%
2025-06-11	11.7001	11.930000	10.9600	11.2900	-4.078%	13,721	-32.152%
2025-06-10	11.6500	12.050000	11.5600	11.7700	+0.771%	12,561	-34.919%
2025-06-09	12.1900	12.190000	11.4489	11.6800	-1.101%	25,480	-34.418%
2025-06-06	12.0200	12.215000	11.8000	11.8100	-1.172%	29,676	-35.140%
2025-06-05	11.7100	12.050000	11.5800	11.9500	+2.137%	33,708	-35.900%
2025-06-04	11.2700	12.135000	10.7600	11.7000	+0.343%	32,573	-34.530%
2025-06-03	11.2100	12.020000	11.2100	11.6600	+4.762%	36,701	-34.305%
2025-06-02	10.7200	11.500000	10.7200	11.1300	+6.609%	26,604	-31.177%
2025-05-30	10.6000	10.669900	10.3800	10.4400	+1.359%	18,454	-26.628%
2025-05-29	10.2262	10.722300	10.2262	10.3000	+0.881%	12,504	-25.631%
2025-05-28	10.0000	10.410000	9.9900	10.2100	+3.971%	13,881	-24.976%
2025-05-27	10.4800	10.930000	9.7600	9.8200	-6.476%	32,577	-21.996%
2025-05-23	10.2700	10.810000	9.6700	10.5000	+4.895%	22,053	-27.048%
2025-05-22	11.3800	11.380000	9.9001	10.0100	-9.982%	26,626	-23.477%
2025-05-21	11.1400	11.500000	10.4043	11.1200	+1.091%	23,747	-31.115%
2025-05-20	10.4200	11.000000	10.4200	11.0000	+5.465%	19,990	-30.364%
2025-05-19	10.0200	10.500000	9.6950	10.4300	+5.460%	44,445	-26.558%
2025-05-16	9.1900	10.010000	8.7500	9.8900	+8.801%	19,150	-22.548%
2025-05-15	10.5500	10.550000	8.7400	9.0900	+4.005%	43,653	-15.732%
2025-05-14	10.2100	10.260000	8.5000	8.7400	-13.807%	146,968	-12.357%
2025-05-13	11.0550	11.377000	10.0000	10.1400	-7.566%	52,328	-24.458%
2025-05-12	10.4000	11.030000	10.1500	10.9700	+5.278%	19,641	-30.173%
2025-05-09	10.6400	12.890000	10.0000	10.4200	-2.889%	215,243	-26.488%
2025-05-08	10.8000	11.240000	10.4750	10.7300	+0.941%	17,195	-28.611%
2025-05-07	10.3400	10.765000	10.3100	10.6300	+1.918%	15,055	-27.940%
2025-05-06	10.6600	11.680000	10.3953	10.4300	-1.044%	35,446	-26.558%
2025-05-05	13.2500	13.250000	10.4200	10.5400	-18.040%	60,775	-27.324%
2025-05-02	11.4500	13.560100	11.0983	12.8600	+13.504%	161,986	-40.435%
2025-05-01	11.0200	11.570000	10.4600	11.3300	+1.980%	171,761	-32.392%
2025-04-30	10.4000	11.396200	9.3600	11.1100	-2.800%	68,659	-31.053%
2025-04-29	10.9100	11.440000	10.3300	11.4300	+12.945%	78,268	-32.983%
2025-04-28	8.0100	10.290000	8.0100	10.1200	+27.617%	52,248	-24.308%
2025-04-25	7.9800	8.120000	7.2732	7.9300	-3.528%	44,223	-3.405%
2025-04-24	8.5500	8.550000	7.3600	8.2200	-3.521%	51,484	-6.813%
2025-04-23	7.8800	8.540000	7.7700	8.5200	+11.227%	93,383	-10.094%
2025-04-22	6.9300	7.880000	6.9300	7.6600	+7.584%	82,143	0.000%
2025-04-21	6.8600	7.340000	6.7500	7.1200	+1.714%	25,885	+7.584%
2025-04-17	7.3500	7.380000	6.8944	7.0000	-7.530%	84,665	+9.429%
2025-04-16	7.6800	7.835000	7.3900	7.5700	-4.780%	41,558	+1.189%
2025-04-15	7.7500	7.990000	7.7500	7.9500	+4.331%	30,084	-3.648%
2025-04-14	7.1200	7.680000	7.0159	7.6200	+6.723%	44,880	+0.525%
2025-04-11	7.1400	7.355000	6.9850	7.1400	+1.709%	30,366	+7.283%
2025-04-10	7.8200	7.820000	6.5100	7.0200	-9.884%	65,783	+9.117%
2025-04-09	7.2000	7.990000	4.8800	7.7900	+6.859%	531,017	-1.669%
2025-04-08	8.0700	8.301200	7.0100	7.2900	-8.186%	145,490	+5.075%
2025-04-07	8.2704	8.270400	7.2250	7.9400	-2.696%	48,158	-3.526%
2025-04-04	8.2300	8.840000	7.6000	8.1600	-6.099%	208,458	-6.127%
2025-04-03	9.1500	9.190000	8.3400	8.6900	-7.059%	149,250	-11.853%
2025-04-02	8.3900	9.420000	8.0100	9.3500	+12.786%	99,686	-18.075%
2025-04-01	7.5000	9.700000	7.5000	8.2900	+10.386%	234,671	-7.600%
2025-03-31	7.4600	7.900000	6.7900	7.5100	-2.972%	350,277	+1.997%
2025-03-28	8.7100	9.160400	7.7400	7.7400	-13.034%	142,637	-1.034%
2025-03-27	10.2800	10.380000	8.5750	8.9000	-5.520%	146,347	-13.933%
2025-03-26	8.9000	9.552000	8.7000	9.4200	+3.630%	46,779	-18.684%
2025-03-25	9.3200	9.465000	8.6900	9.0900	-1.623%	47,593	-15.732%
2025-03-24	9.9100	10.000000	9.1400	9.2400	-6.761%	119,923	-17.100%
2025-03-21	9.3000	10.100000	9.3000	9.9100	+7.952%	263,434	-22.704%
2025-03-20	9.4800	9.680000	8.6000	9.1800	-4.275%	52,138	-16.558%
2025-03-19	9.1200	9.980000	9.1200	9.5900	+1.805%	37,377	-20.125%
2025-03-18	9.7700	10.100000	8.6600	9.4200	+1.728%	134,327	-18.684%
2025-03-17	9.8000	10.510000	9.2500	9.2600	-7.493%	76,236	-17.279%
2025-03-14	10.3700	10.950000	9.4000	10.0100	-4.485%	109,694	-23.477%
2025-03-13	10.1400	10.650000	10.0000	10.4800	+3.353%	48,420	-26.908%
2025-03-12	10.7000	11.100000	9.8400	10.1400	-2.687%	172,550	-24.458%
2025-03-11	10.3700	11.775000	9.9500	10.4200	+1.559%	127,813	-26.488%
2025-03-10	10.9000	11.507300	10.0300	10.2600	+1.283%	122,020	-25.341%
2025-03-07	9.4300	10.515000	9.4300	10.1300	+6.408%	210,327	-24.383%
2025-03-06	11.1400	11.460000	9.2100	9.5200	-16.344%	178,012	-19.538%
2025-03-05	11.9900	12.140000	10.9000	11.3800	-5.167%	38,045	-32.689%
2025-03-04	12.7200	12.720000	11.3400	12.0000	-5.734%	70,287	-36.167%
2025-03-03	12.9400	13.599500	12.0000	12.7300	0.000%	145,306	-39.827%
2025-02-28	13.2000	13.940000	12.3200	12.7300	-5.000%	78,372	-39.827%
2025-02-27	12.8600	13.730000	12.5500	13.4000	+2.212%	117,207	-42.836%
2025-02-26	13.7100	15.080000	12.7000	13.1100	-3.956%	142,915	-41.571%
2025-02-25	13.8500	15.800000	13.4100	13.6500	+4.758%	92,356	-43.883%
2025-02-24	14.2200	15.599900	12.2139	13.0300	-5.167%	131,468	-41.213%
2025-02-21	17.7700	17.770000	13.7400	13.7400	-20.348%	241,478	-44.250%
2025-02-20	15.8900	19.580000	15.6300	17.2500	+15.772%	452,389	-55.594%
2025-02-19	13.5400	16.480000	13.4250	14.9000	+9.882%	166,611	-48.591%
2025-02-18	13.3900	14.400000	12.5800	13.5600	+1.955%	179,342	-43.510%
2025-02-14	14.3400	14.430000	12.9050	13.3000	-7.058%	182,666	-42.406%
2025-02-13	15.1800	15.180000	11.5500	14.3100	0.000%	1,710,958	-46.471%

.dark-mode .N5hqFK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N5hqFK{ color: #333333; background-color: white; border: 2px solid #333333; }AARDAardvark Therapeutics, Inc. Common Stockstock NASDAQ

AARD
Aardvark Therapeutics, Inc. Common Stock
stock NASDAQ