Dark

AARD
Aardvark Therapeutics, Inc. Common Stock
stock NASDAQ

Market Open

Sep 15, 2026 11:11:41 AM EDT

5.09USD-8.945%(-0.50)21,307

4.42Bid 6.18Ask 1.76Spread

Pre-market

Sep 11, 2026 9:29:58 AM EDT

5.13USD+2.498%(+0.12)0

After-hours

Sep 10, 2026 4:00:30 PM EDT

5.01USD+0.100%(0.00)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-15	5.2200	5.350000	5.0900	5.0900	-8.288%	21,307	0.000%
2026-09-14	4.9000	5.880000	4.8000	5.5500	+8.187%	216,858	-8.288%
2026-09-11	5.1100	5.540000	4.9750	5.1300	+2.395%	276,570	-0.780%
2026-09-10	4.8700	5.015000	4.5400	5.0100	+1.829%	209,383	+1.597%
2026-09-09	5.3300	5.456000	4.8950	4.9200	-7.692%	109,947	+3.455%
2026-09-08	5.3300	5.710000	5.1000	5.3300	-0.929%	164,747	-4.503%
2026-09-04	5.7200	5.991000	5.1500	5.3800	-6.108%	257,809	-5.390%
2026-09-03	5.9200	6.190000	5.6000	5.7300	-3.697%	89,324	-11.169%
2026-09-02	6.0500	6.225000	5.7950	5.9500	+0.507%	59,406	-14.454%
2026-09-01	6.0000	6.245000	5.8070	5.9200	-2.951%	85,009	-14.020%
2026-08-31	5.7000	6.155000	5.3000	6.1000	+5.354%	125,436	-16.557%
2026-08-28	6.4700	6.470000	5.6200	5.7900	-12.538%	143,103	-12.090%
2026-08-27	6.8900	7.085000	6.5850	6.6200	-2.790%	74,264	-23.112%
2026-08-26	7.2900	7.300000	6.2100	6.8100	-6.069%	111,938	-25.257%
2026-08-25	6.9400	7.310000	6.4900	7.2500	+5.378%	145,205	-29.793%
2026-08-24	6.7500	6.970000	6.2826	6.8800	+0.880%	83,299	-26.017%
2026-08-21	5.9100	6.900000	5.8000	6.8200	+15.789%	173,694	-25.367%
2026-08-20	6.7600	7.120000	5.7600	5.8900	-12.741%	250,193	-13.582%
2026-08-19	6.2700	7.140000	6.2700	6.7500	+9.845%	182,617	-24.593%
2026-08-18	6.7800	6.860000	6.0450	6.1450	-8.828%	79,109	-17.168%
2026-08-17	6.5400	7.510000	6.5400	6.7400	+3.058%	154,856	-24.481%
2026-08-14	6.4600	6.815221	6.1750	6.5400	+2.028%	69,160	-22.171%
2026-08-13	6.5300	6.980000	6.3400	6.4100	-2.435%	130,860	-20.593%
2026-08-12	7.1500	7.525000	6.3950	6.5700	-8.623%	158,604	-22.527%
2026-08-11	7.6800	7.680000	6.4850	7.1900	-4.894%	177,814	-29.207%
2026-08-10	7.7600	7.760000	7.2600	7.5600	-4.304%	91,507	-32.672%
2026-08-07	7.4600	8.120000	7.3050	7.9000	+8.219%	74,643	-35.570%
2026-08-06	7.5600	7.560000	7.1500	7.3000	-2.926%	63,128	-30.274%
2026-08-05	7.2000	7.880000	7.2000	7.5200	+4.011%	195,931	-32.314%
2026-08-04	7.2000	7.550000	7.0900	7.2300	+2.119%	131,989	-29.599%
2026-08-03	6.6500	7.260000	6.6400	7.0800	+7.273%	96,241	-28.107%
2026-07-31	6.3100	6.655000	5.6153	6.6000	+3.125%	89,273	-22.879%
2026-07-30	5.4600	6.440000	5.4150	6.4000	+20.301%	152,451	-20.469%
2026-07-29	6.5100	6.660000	5.3000	5.3200	-17.134%	174,284	-4.323%
2026-07-28	6.6200	6.700000	6.4000	6.4200	-4.036%	53,215	-20.717%
2026-07-27	6.4000	6.800000	6.3635	6.6900	+5.854%	70,379	-23.916%
2026-07-24	6.3500	6.440000	6.0800	6.3200	-1.095%	121,861	-19.462%
2026-07-23	6.2800	6.900000	6.2200	6.3900	-1.389%	185,950	-20.344%
2026-07-22	6.0800	6.510000	5.8100	6.4800	+6.579%	183,904	-21.451%
2026-07-21	5.6100	6.100000	5.3500	6.0800	+9.946%	160,970	-16.283%
2026-07-20	5.8700	6.357700	5.4800	5.5300	-5.631%	195,975	-7.957%
2026-07-17	6.2100	6.210000	5.7600	5.8600	-7.425%	233,614	-13.140%
2026-07-16	6.7000	6.700000	5.9300	6.3300	-5.097%	146,774	-19.589%
2026-07-15	6.2400	6.720000	6.0225	6.6700	+6.550%	186,500	-23.688%
2026-07-14	5.9600	6.570000	5.7300	6.2600	+5.034%	335,991	-18.690%
2026-07-13	7.3500	7.917600	5.8850	5.9600	-21.579%	655,499	-14.597%
2026-07-10	5.0300	7.924400	5.0300	7.6000	+52.000%	4,090,661	-33.026%
2026-07-09	5.3300	5.330000	4.6600	5.0000	-5.303%	402,761	+1.800%
2026-07-08	5.3000	5.515000	5.0200	5.2800	-2.941%	255,513	-3.598%
2026-07-07	5.8800	5.890000	5.2200	5.4400	-9.182%	261,748	-6.434%
2026-07-06	5.5900	6.050000	5.4600	5.9900	+5.088%	187,869	-15.025%
2026-07-02	5.5800	5.740000	5.1900	5.7000	+1.423%	210,924	-10.702%
2026-07-01	5.6900	5.990000	5.2900	5.6200	-2.431%	242,607	-9.431%
2026-06-30	5.1500	5.780000	5.0000	5.7600	+11.197%	228,316	-11.632%
2026-06-29	4.7800	5.200000	4.7000	5.1800	+8.142%	169,199	-1.737%
2026-06-26	5.1500	5.530000	4.6300	4.7900	-5.336%	1,664,841	+6.263%
2026-06-25	5.0500	5.300000	4.8200	5.0600	+2.016%	235,394	+0.593%
2026-06-24	4.2600	5.150000	4.2400	4.9600	+17.258%	308,437	+2.621%
2026-06-23	4.0600	4.445000	4.0250	4.2300	+3.676%	112,400	+20.331%
2026-06-22	3.9600	4.095000	3.9050	4.0800	+3.817%	103,024	+24.755%
2026-06-18	3.9000	3.980000	3.7100	3.9300	+2.880%	152,743	+29.517%
2026-06-17	3.8500	3.950000	3.6450	3.8200	+2.688%	87,230	+33.246%
2026-06-16	3.8500	3.998500	3.7200	3.7200	-3.125%	107,636	+36.828%
2026-06-15	3.9000	4.100000	3.8100	3.8400	-1.538%	206,542	+32.552%
2026-06-12	3.6400	3.950000	3.6015	3.9000	+7.143%	130,083	+30.513%
2026-06-11	3.5100	3.660000	3.4000	3.6400	+4.598%	91,637	+39.835%
2026-06-10	3.5600	3.690000	3.4800	3.4800	-2.793%	104,748	+46.264%
2026-06-09	3.5800	3.730000	3.4600	3.5800	-0.279%	111,385	+42.179%
2026-06-08	3.7300	3.985000	3.5800	3.5900	-2.446%	108,435	+41.783%
2026-06-05	3.9100	3.980000	3.6600	3.6800	-6.599%	139,872	+38.315%
2026-06-04	3.8200	4.090000	3.8100	3.9400	+3.412%	91,149	+29.188%
2026-06-03	3.9300	3.970000	3.7000	3.8100	-4.030%	149,497	+33.596%
2026-06-02	4.0000	4.080000	3.8100	3.9700	-0.501%	158,005	+28.212%
2026-06-01	3.9900	4.120000	3.8600	3.9900	-2.920%	170,965	+27.569%
2026-05-29	4.1700	4.189900	3.9000	4.1100	-2.143%	149,736	+23.844%
2026-05-28	3.9300	4.249400	3.9300	4.2000	+5.263%	140,681	+21.190%
2026-05-27	4.1600	4.480400	3.9300	3.9900	-5.000%	209,964	+27.569%
2026-05-26	4.5800	4.665000	4.0250	4.2000	-7.489%	216,308	+21.190%
2026-05-22	4.5000	4.800000	4.3501	4.5400	+0.665%	136,891	+12.115%
2026-05-21	4.3000	4.669900	4.0500	4.5100	+5.128%	166,591	+12.860%
2026-05-20	4.4100	4.470000	4.1800	4.2900	-1.831%	173,217	+18.648%
2026-05-19	4.3200	4.675000	4.3200	4.3700	+0.229%	135,095	+16.476%
2026-05-18	4.4900	5.110000	4.2400	4.3600	-4.595%	289,375	+16.743%
2026-05-15	4.3900	5.400000	4.1000	4.5700	-32.095%	745,088	+11.379%
2026-05-14	6.5800	6.790000	6.0800	6.7300	+2.124%	166,841	-24.368%
2026-05-13	6.1000	6.650000	5.9600	6.5900	+7.856%	172,671	-22.762%
2026-05-12	5.6700	6.170000	5.5550	6.1100	+6.818%	181,889	-16.694%
2026-05-11	5.4500	5.730000	5.3100	5.7200	+5.147%	152,641	-11.014%
2026-05-08	5.6400	5.650000	5.3003	5.4400	-2.857%	84,003	-6.434%
2026-05-07	5.7600	5.760000	5.3700	5.6000	-4.924%	126,183	-9.107%
2026-05-06	5.4900	5.930000	5.3500	5.8900	+7.678%	137,321	-13.582%
2026-05-05	5.3300	5.615000	5.2400	5.4700	+3.795%	105,545	-6.947%
2026-05-04	5.3800	5.570000	5.2350	5.2700	-3.480%	94,637	-3.416%
2026-05-01	5.3300	5.480000	5.1500	5.4600	+0.552%	82,405	-6.777%
2026-04-30	5.1900	5.475000	5.0900	5.4300	+4.223%	95,834	-6.262%
2026-04-29	5.4900	5.505000	4.8800	5.2100	-6.798%	106,501	-2.303%
2026-04-28	5.4800	5.700000	5.4100	5.5900	+1.268%	122,467	-8.945%
2026-04-27	5.4000	5.670000	5.3850	5.5200	+2.412%	124,567	-7.790%
2026-04-24	5.3800	5.560000	5.2200	5.3900	+0.372%	115,529	-5.566%
2026-04-23	5.5000	5.544200	5.2400	5.3700	-2.893%	83,542	-5.214%
2026-04-22	5.4600	5.640000	5.3600	5.5300	+2.980%	149,927	-7.957%
2026-04-21	5.6600	5.830000	5.3300	5.3700	-4.956%	168,094	-5.214%
2026-04-20	5.1600	5.770000	5.1034	5.6500	+8.031%	253,146	-9.912%
2026-04-17	5.1000	5.370000	4.9274	5.2300	+4.810%	213,935	-2.677%
2026-04-16	5.0800	5.180000	4.8900	4.9900	-1.772%	149,918	+2.004%
2026-04-15	4.5800	5.145400	4.5800	5.0800	+9.483%	287,211	+0.197%
2026-04-14	4.0400	4.685000	4.0000	4.6400	+15.711%	224,439	+9.698%
2026-04-13	3.8800	4.055000	3.8800	4.0100	+1.777%	183,012	+26.933%
2026-04-10	3.9200	4.015405	3.8700	3.9400	+1.026%	115,743	+29.188%
2026-04-09	3.9300	3.960000	3.8000	3.9000	-0.763%	132,257	+30.513%
2026-04-08	4.1300	4.130000	3.9100	3.9300	-2.723%	149,329	+29.517%
2026-04-07	4.1200	4.120000	3.9400	4.0400	-2.179%	140,578	+25.990%
2026-04-06	4.3000	4.390000	4.0400	4.1300	-3.953%	227,162	+23.245%
2026-04-02	3.9200	4.300000	3.9000	4.3000	+5.134%	134,748	+18.372%
2026-04-01	3.8000	4.130000	3.7700	4.0900	+8.488%	420,670	+24.450%
2026-03-31	3.7500	3.898900	3.4900	3.7700	+3.571%	394,337	+35.013%
2026-03-30	3.5800	3.720000	3.4943	3.6400	+2.535%	185,088	+39.835%
2026-03-27	3.4400	3.680000	3.3500	3.5500	+1.140%	225,154	+43.380%
2026-03-26	3.5000	3.659900	3.4050	3.5100	-0.847%	280,297	+45.014%
2026-03-25	3.8800	3.880000	3.5200	3.5400	-6.101%	249,347	+43.785%
2026-03-24	4.0000	4.095000	3.5500	3.7700	-7.257%	462,229	+35.013%
2026-03-23	4.0600	4.170000	4.0100	4.0650	-0.123%	214,041	+25.215%
2026-03-20	4.8400	4.930000	4.0550	4.0700	-16.939%	437,685	+25.061%
2026-03-19	4.8400	4.980000	4.8000	4.9000	+0.410%	215,668	+3.878%
2026-03-18	5.2900	5.467400	4.8400	4.8800	-8.443%	382,541	+4.303%
2026-03-17	5.4000	5.460000	5.2922	5.3300	-0.560%	292,883	-4.503%
2026-03-16	5.0700	5.489900	5.0000	5.3600	+5.305%	276,793	-5.037%
2026-03-13	5.3000	5.365000	4.8300	5.0900	-3.232%	266,370	0.000%
2026-03-12	5.2500	5.440000	5.1000	5.2600	+1.154%	283,965	-3.232%
2026-03-11	5.6800	5.930000	5.1000	5.2000	-10.190%	822,312	-2.115%
2026-03-10	6.1100	6.500000	5.7100	5.7900	-4.926%	601,674	-12.090%
2026-03-09	5.7000	6.190000	5.7000	6.0900	+4.103%	320,440	-16.420%
2026-03-06	5.5800	6.000000	5.5800	5.8500	+1.916%	350,972	-12.991%
2026-03-05	5.5900	5.990000	5.5000	5.7400	+1.773%	394,167	-11.324%
2026-03-04	5.0700	5.800000	4.8000	5.6400	+15.102%	939,473	-9.752%
2026-03-03	5.4100	5.487800	4.7400	4.9000	-10.420%	1,175,351	+3.878%
2026-03-02	5.9800	6.000000	5.2500	5.4700	-56.205%	2,862,993	-6.947%
2026-02-27	12.2600	12.680000	12.2000	12.4900	-0.080%	531,140	-59.247%
2026-02-26	12.4000	12.500000	12.1050	12.5000	+0.969%	30,787	-59.280%
2026-02-25	12.7400	12.780000	12.3100	12.3800	-2.366%	58,494	-58.885%
2026-02-24	12.5200	12.900000	12.4000	12.6800	+0.795%	92,458	-59.858%
2026-02-23	12.4200	12.600000	12.0600	12.5800	+2.110%	69,715	-59.539%
2026-02-20	12.3000	12.493100	12.0000	12.3200	-0.725%	51,213	-58.685%
2026-02-19	12.6100	12.610000	12.0550	12.4100	-1.897%	52,361	-58.985%
2026-02-18	12.5100	13.000000	12.4500	12.6500	+1.606%	56,588	-59.763%
2026-02-17	12.0900	12.490000	12.0000	12.4500	+2.893%	43,010	-59.116%
2026-02-13	12.1800	12.520000	12.0000	12.1000	-1.466%	66,780	-57.934%
2026-02-12	12.4900	12.660000	12.0000	12.2800	-3.078%	77,096	-58.550%
2026-02-11	12.7000	12.930000	12.0000	12.6700	+0.476%	100,045	-59.826%
2026-02-10	13.4600	13.460000	12.5000	12.6100	-6.454%	134,992	-59.635%
2026-02-09	12.6500	13.580000	12.6000	13.4800	+6.561%	104,909	-62.240%
2026-02-06	11.6100	13.030000	11.5100	12.6500	+12.046%	151,983	-59.763%
2026-02-05	12.4700	12.567300	11.1350	11.2900	-10.111%	183,553	-54.916%
2026-02-04	13.0000	13.310000	12.3500	12.5600	-2.711%	148,652	-59.475%
2026-02-03	13.3000	13.830000	12.6419	12.9100	-2.932%	175,681	-60.573%
2026-02-02	12.8400	13.660000	12.8000	13.3000	+2.386%	151,877	-61.729%
2026-01-30	13.2200	13.830000	12.4257	12.9900	-2.697%	168,421	-60.816%
2026-01-29	13.2600	13.950000	13.0800	13.3500	+0.755%	126,444	-61.873%
2026-01-28	15.1100	15.110000	13.2200	13.2500	-9.864%	208,902	-61.585%
2026-01-27	14.6500	14.700000	14.0800	14.7000	-0.407%	132,033	-65.374%
2026-01-26	14.9400	15.370000	14.5800	14.7600	-1.666%	118,685	-65.515%
2026-01-23	15.0500	15.730600	14.8600	15.0100	-0.464%	117,959	-66.089%
2026-01-22	15.9400	16.600000	14.9600	15.0800	-4.678%	266,099	-66.247%
2026-01-21	15.5500	15.880000	14.8030	15.8200	+1.933%	253,701	-67.826%
2026-01-20	15.0000	16.500000	15.0000	15.5200	+0.976%	290,601	-67.204%
2026-01-16	15.5000	15.500000	14.8800	15.3700	+0.130%	136,451	-66.884%
2026-01-15	14.9200	15.439900	14.6850	15.3500	+2.470%	157,950	-66.840%
2026-01-14	15.4700	15.650000	14.2500	14.9800	-2.664%	253,791	-66.021%
2026-01-13	14.9000	15.710000	14.7600	15.3900	+3.706%	323,390	-66.927%
2026-01-12	14.2700	16.000000	14.2700	14.8400	+3.994%	399,666	-65.701%
2026-01-09	14.5900	14.750000	14.0450	14.2700	-1.654%	105,451	-64.331%
2026-01-08	13.6000	15.000000	13.5600	14.5100	+5.912%	143,715	-64.921%
2026-01-07	13.2900	13.900000	13.2900	13.7000	+2.930%	129,094	-62.847%
2026-01-06	13.2700	13.439900	12.7800	13.3100	+0.226%	124,352	-61.758%
2026-01-05	13.4800	13.615000	12.8700	13.2800	+0.682%	136,315	-61.672%
2026-01-02	13.3000	13.580000	12.5000	13.1900	+0.495%	80,159	-61.410%
2025-12-31	13.2700	13.631700	13.0000	13.1250	-0.756%	89,581	-61.219%
2025-12-30	13.4600	13.515000	12.8350	13.2250	-1.782%	125,998	-61.512%
2025-12-29	13.9000	14.340000	13.3448	13.4650	-1.355%	177,051	-62.198%
2025-12-26	14.2600	14.285000	13.5800	13.6500	-4.278%	85,643	-62.711%
2025-12-24	14.1500	14.609200	14.0000	14.2600	+0.777%	63,747	-64.306%
2025-12-23	15.3300	15.330000	13.8700	14.1500	-2.749%	245,146	-64.028%
2025-12-22	13.8100	15.140000	13.8100	14.5500	+5.664%	218,492	-65.017%
2025-12-19	13.6000	14.640000	13.3750	13.7700	+0.584%	1,186,248	-63.036%
2025-12-18	13.2900	13.970000	12.9000	13.6900	+3.555%	163,755	-62.820%
2025-12-17	13.9100	14.210000	13.1351	13.2200	-5.029%	134,526	-61.498%
2025-12-16	14.4000	14.910000	13.7600	13.9200	-3.801%	198,212	-63.434%
2025-12-15	15.6400	15.750000	14.4300	14.4700	+0.277%	293,615	-64.824%
2025-12-12	15.9700	15.970000	14.2650	14.4300	-7.559%	267,186	-64.726%
2025-12-11	14.4000	16.000000	14.3100	15.6100	+11.660%	333,199	-67.393%
2025-12-10	13.6400	14.789900	13.6400	13.9800	+2.118%	253,458	-63.591%
2025-12-09	13.8200	14.020000	12.5400	13.6900	-0.941%	255,214	-62.820%
2025-12-08	13.8000	14.290000	13.6000	13.8200	+1.917%	292,308	-63.169%
2025-12-05	12.3600	13.770000	12.3200	13.5600	+9.355%	228,906	-62.463%
2025-12-04	12.0000	12.830000	11.9000	12.4000	+3.940%	241,917	-58.952%
2025-12-03	10.4300	12.087300	10.3600	11.9300	+28.834%	542,022	-57.334%
2025-12-02	9.5000	9.770000	9.1800	9.2600	-2.731%	206,074	-45.032%
2025-12-01	9.9500	10.103100	9.2800	9.5200	-4.609%	205,245	-46.534%
2025-11-28	9.8700	10.440000	9.8050	9.9800	+3.206%	134,146	-48.998%
2025-11-26	9.4300	9.705000	9.2838	9.6700	+3.202%	167,095	-47.363%
2025-11-25	9.5300	9.695000	9.2950	9.3700	-1.368%	90,967	-45.678%
2025-11-24	9.5300	9.680000	9.3000	9.5000	+1.387%	138,903	-46.421%
2025-11-21	9.4300	9.600000	8.8200	9.3700	-0.636%	254,182	-45.678%
2025-11-20	11.0000	11.230000	9.4200	9.4300	-9.847%	109,551	-46.023%
2025-11-19	9.9000	10.660000	9.7500	10.4600	+6.301%	176,027	-51.338%
2025-11-18	10.3400	10.340000	9.4100	9.8400	-5.019%	211,893	-48.272%
2025-11-17	9.9700	10.940000	9.9200	10.3600	+4.435%	207,434	-50.869%
2025-11-14	10.3600	10.550000	9.7500	9.9200	-8.656%	93,905	-48.690%
2025-11-13	10.6800	11.100000	10.1900	10.8600	+1.212%	88,664	-53.131%
2025-11-12	11.1700	11.510000	10.6400	10.7300	-2.984%	118,249	-52.563%
2025-11-11	10.3900	11.070000	10.1400	11.0600	+5.939%	89,407	-53.978%
2025-11-10	10.2100	10.678100	10.1200	10.4400	+2.959%	133,524	-51.245%
2025-11-07	9.9500	10.205000	9.3400	10.1400	+2.736%	140,428	-49.803%
2025-11-06	10.5600	10.940000	9.8100	9.8700	-6.000%	157,792	-48.430%
2025-11-05	9.8000	10.500000	9.7100	10.5000	+7.143%	107,867	-51.524%
2025-11-04	10.3200	10.380000	9.7001	9.8000	-5.679%	241,559	-48.061%
2025-11-03	10.6600	10.736200	9.9000	10.3900	-2.806%	240,476	-51.011%
2025-10-31	10.9100	10.999000	10.2264	10.6900	+2.199%	99,354	-52.385%
2025-10-30	11.3600	11.395000	10.4200	10.4600	-8.806%	160,132	-51.338%
2025-10-29	12.0500	12.050000	11.3800	11.4700	-4.417%	183,619	-55.623%
2025-10-28	11.6500	12.160000	11.0000	12.0000	+2.652%	205,005	-57.583%
2025-10-27	11.0000	11.725500	10.5700	11.6900	+9.252%	479,148	-56.459%
2025-10-24	10.8600	11.120000	10.6500	10.7000	-1.382%	121,770	-52.430%
2025-10-23	11.0300	11.280000	10.8000	10.8500	-1.094%	157,988	-53.088%
2025-10-22	11.9100	12.000000	10.7100	10.9700	-8.278%	154,768	-53.601%
2025-10-21	12.2300	12.230000	11.6800	11.9600	-2.606%	142,697	-57.441%
2025-10-20	12.7700	12.860000	12.0800	12.2800	-4.137%	136,270	-58.550%
2025-10-17	13.1700	13.348000	12.3200	12.8100	-3.684%	169,228	-60.265%
2025-10-16	14.0600	14.110000	13.0300	13.3000	-4.523%	175,749	-61.729%
2025-10-15	14.9400	15.000000	13.4300	13.9300	-6.195%	153,204	-63.460%
2025-10-14	14.5500	15.110000	14.3000	14.8500	+1.504%	135,425	-65.724%
2025-10-13	16.3100	16.390000	14.5000	14.6300	-10.025%	146,063	-65.208%
2025-10-10	16.5900	17.055000	15.7073	16.2600	-1.989%	299,551	-68.696%
2025-10-09	17.0000	17.225000	16.3500	16.5900	-3.152%	124,890	-69.319%
2025-10-08	17.1400	17.940000	17.0000	17.1300	-1.608%	92,645	-70.286%
2025-10-07	17.0100	17.880000	16.1250	17.4100	+2.111%	151,401	-70.764%
2025-10-06	16.4900	17.723700	15.8100	17.0500	+6.032%	183,981	-70.147%
2025-10-03	15.3700	16.350000	15.2100	16.0800	+4.619%	171,152	-68.346%
2025-10-02	15.0000	15.390000	14.4900	15.3700	+4.487%	111,901	-66.884%
2025-10-01	13.7200	14.977000	13.2900	14.7100	+10.685%	168,998	-65.398%
2025-09-30	13.7200	13.951500	13.0500	13.2900	-2.851%	62,868	-61.701%
2025-09-29	13.6000	14.320000	12.7113	13.6800	+3.401%	177,613	-62.792%
2025-09-26	12.6700	13.500000	12.0600	13.2300	+4.420%	115,921	-61.527%
2025-09-25	11.9700	13.000000	11.6809	12.6700	+4.108%	125,107	-59.826%
2025-09-24	11.4400	12.320000	11.4400	12.1700	+6.381%	87,447	-58.176%
2025-09-23	11.4000	11.860000	11.2571	11.4400	+1.870%	229,317	-55.507%
2025-09-22	10.9500	11.675000	10.8600	11.2300	+3.122%	197,969	-54.675%
2025-09-19	11.2900	11.332800	10.7500	10.8900	-3.543%	407,863	-53.260%
2025-09-18	11.0800	11.820000	11.0800	11.2900	+2.917%	193,444	-54.916%
2025-09-17	10.2600	11.465900	10.0725	10.9700	+6.920%	154,306	-53.601%
2025-09-16	10.3400	10.560000	9.6100	10.2600	+3.116%	225,401	-50.390%
2025-09-15	9.0100	10.000000	8.7000	9.9500	+15.832%	563,550	-48.844%
2025-09-12	7.7200	8.700000	7.7200	8.5900	+10.270%	186,895	-40.745%
2025-09-11	8.2500	8.250000	7.5000	7.7900	-2.625%	567,331	-34.660%
2025-09-10	7.9500	8.270000	7.7000	8.0000	+1.138%	619,579	-36.375%
2025-09-09	8.2000	8.290000	7.6500	7.9100	-3.537%	350,837	-35.651%
2025-09-08	8.6800	8.680000	8.1100	8.2000	-4.651%	104,207	-37.927%
2025-09-05	8.2500	8.990000	8.2500	8.6000	+1.296%	139,794	-40.814%
2025-09-04	8.0500	8.500000	8.0300	8.4900	+3.790%	60,255	-40.047%
2025-09-03	9.0000	9.090000	8.1000	8.1800	-7.675%	133,065	-37.775%
2025-09-02	8.4500	9.000000	8.3050	8.8600	+6.747%	247,155	-42.551%
2025-08-29	8.4600	8.480000	8.2000	8.3000	-2.238%	50,043	-38.675%
2025-08-28	9.1800	9.386200	8.4350	8.4900	-5.562%	124,645	-40.047%
2025-08-27	9.5300	9.530000	8.5600	8.9900	-5.666%	74,030	-43.382%
2025-08-26	9.1900	9.719000	8.9400	9.5300	+5.420%	154,644	-46.590%
2025-08-25	9.7950	9.795000	8.9700	9.0400	-7.472%	123,513	-43.695%
2025-08-22	9.7500	9.871700	9.3200	9.7700	+0.411%	77,987	-47.902%
2025-08-21	9.6700	10.000000	9.5000	9.7300	+0.620%	46,116	-47.688%
2025-08-20	10.0000	10.130000	9.4280	9.6700	-4.916%	69,244	-47.363%
2025-08-19	10.3300	10.360000	9.5462	10.1700	-2.586%	39,816	-49.951%
2025-08-18	10.8500	10.850000	10.1000	10.4400	-3.154%	86,008	-51.245%
2025-08-15	11.3800	11.380000	10.1000	10.7800	-4.263%	86,745	-52.783%
2025-08-14	10.8000	11.640000	10.8000	11.2600	+0.536%	38,639	-54.796%
2025-08-13	10.0400	12.009900	9.9150	11.2000	+11.554%	83,029	-54.554%
2025-08-12	11.2800	11.280000	9.7500	10.0400	-9.955%	146,875	-49.303%
2025-08-11	12.4130	12.413000	10.7600	11.1500	-7.006%	73,947	-54.350%
2025-08-08	12.0000	12.500000	11.5001	11.9900	+0.167%	25,018	-57.548%
2025-08-07	12.5800	13.240000	11.5500	11.9700	-4.773%	36,051	-57.477%
2025-08-06	12.5000	13.180000	12.1400	12.5700	+0.159%	13,608	-59.507%
2025-08-05	12.5000	12.655000	11.9900	12.5500	+0.400%	17,392	-59.442%
2025-08-04	12.4700	13.630000	12.0200	12.5000	+3.050%	20,176	-59.280%
2025-08-01	12.0000	12.545000	11.5000	12.1300	+0.999%	36,180	-58.038%
2025-07-31	12.6200	12.880000	12.0100	12.0100	-5.359%	31,497	-57.619%
2025-07-30	14.3000	14.300000	12.4000	12.6900	-2.234%	26,278	-59.890%
2025-07-29	13.6200	13.620000	12.8950	12.9800	-4.418%	28,079	-60.786%
2025-07-28	14.7200	15.010000	13.3200	13.5800	-7.619%	34,585	-62.518%
2025-07-25	13.5600	15.170000	13.5600	14.7000	+9.131%	38,646	-65.374%
2025-07-24	13.8700	13.940000	13.3300	13.4700	-5.341%	28,801	-62.212%
2025-07-23	14.1400	14.645000	13.7450	14.2300	+3.491%	29,349	-64.230%
2025-07-22	12.1000	14.160000	12.1000	13.7500	+14.583%	50,567	-62.982%
2025-07-21	11.6100	12.190000	11.5100	12.0000	+3.270%	80,726	-57.583%
2025-07-18	12.1100	12.110000	11.3400	11.6200	-2.843%	71,052	-56.196%
2025-07-17	11.5000	12.070000	11.0900	11.9600	+3.103%	37,085	-57.441%
2025-07-16	11.6000	12.060000	11.5300	11.6000	-0.086%	37,432	-56.121%
2025-07-15	12.2000	12.200000	11.2200	11.6100	-4.129%	40,020	-56.158%
2025-07-14	12.0100	12.580000	11.6500	12.1100	-0.493%	60,803	-57.969%
2025-07-11	12.6500	12.650000	12.1100	12.1700	-3.413%	38,067	-58.176%
2025-07-10	12.5100	12.950000	12.5100	12.6000	-1.021%	22,884	-59.603%
2025-07-09	13.1700	13.213100	12.5700	12.7300	-2.377%	25,662	-60.016%
2025-07-08	13.6600	14.540000	12.7000	13.0400	-6.322%	49,370	-60.966%
2025-07-07	14.1100	14.130000	13.5000	13.9200	0.000%	51,870	-63.434%
2025-07-03	13.9200	13.960000	13.4400	13.9200	+2.959%	10,562	-63.434%
2025-07-02	13.5300	14.140000	12.8201	13.5200	-0.295%	41,789	-62.352%
2025-07-01	13.5700	14.025000	12.8600	13.5600	+0.296%	67,627	-62.463%
2025-06-30	14.1000	14.120000	13.4389	13.5200	+0.971%	79,330	-62.352%
2025-06-27	14.0000	14.000000	12.8550	13.3900	-3.391%	677,010	-61.987%
2025-06-26	15.4250	15.425000	13.5600	13.8600	-9.883%	44,530	-63.276%
2025-06-25	16.1700	16.320000	14.4800	15.3800	-2.411%	46,834	-66.905%
2025-06-24	13.5000	15.870000	12.5145	15.7600	+18.230%	169,723	-67.703%
2025-06-23	10.5400	13.660000	10.5400	13.3300	+19.766%	87,812	-61.815%
2025-06-20	12.0800	12.090000	10.6650	11.1300	-7.864%	51,988	-54.268%
2025-06-18	11.0300	12.180000	11.0300	12.0800	+7.187%	131,659	-57.864%
2025-06-17	10.8500	11.320000	10.2900	11.2700	+3.871%	70,848	-54.836%
2025-06-16	10.9600	12.060000	10.8300	10.8500	+1.024%	8,065	-53.088%
2025-06-13	10.5100	12.530000	10.5100	10.7400	-2.893%	14,774	-52.607%
2025-06-12	10.9700	11.480000	10.5000	11.0600	-2.037%	14,332	-53.978%
2025-06-11	11.7001	11.930000	10.9600	11.2900	-4.078%	13,721	-54.916%
2025-06-10	11.6500	12.050000	11.5600	11.7700	+0.771%	12,561	-56.754%
2025-06-09	12.1900	12.190000	11.4489	11.6800	-1.101%	25,480	-56.421%
2025-06-06	12.0200	12.215000	11.8000	11.8100	-1.172%	29,676	-56.901%
2025-06-05	11.7100	12.050000	11.5800	11.9500	+2.137%	33,708	-57.406%
2025-06-04	11.2700	12.135000	10.7600	11.7000	+0.343%	32,573	-56.496%
2025-06-03	11.2100	12.020000	11.2100	11.6600	+4.762%	36,701	-56.346%
2025-06-02	10.7200	11.500000	10.7200	11.1300	+6.609%	26,604	-54.268%
2025-05-30	10.6000	10.669900	10.3800	10.4400	+1.359%	18,454	-51.245%
2025-05-29	10.2262	10.722300	10.2262	10.3000	+0.881%	12,504	-50.583%
2025-05-28	10.0000	10.410000	9.9900	10.2100	+3.971%	13,881	-50.147%
2025-05-27	10.4800	10.930000	9.7600	9.8200	-6.476%	32,577	-48.167%
2025-05-23	10.2700	10.810000	9.6700	10.5000	+4.895%	22,053	-51.524%
2025-05-22	11.3800	11.380000	9.9001	10.0100	-9.982%	26,626	-49.151%
2025-05-21	11.1400	11.500000	10.4043	11.1200	+1.091%	23,747	-54.227%
2025-05-20	10.4200	11.000000	10.4200	11.0000	+5.465%	19,990	-53.727%
2025-05-19	10.0200	10.500000	9.6950	10.4300	+5.460%	44,445	-51.198%
2025-05-16	9.1900	10.010000	8.7500	9.8900	+8.801%	19,150	-48.534%
2025-05-15	10.5500	10.550000	8.7400	9.0900	+4.005%	43,653	-44.004%
2025-05-14	10.2100	10.260000	8.5000	8.7400	-13.807%	146,968	-41.762%
2025-05-13	11.0550	11.377000	10.0000	10.1400	-7.566%	52,328	-49.803%
2025-05-12	10.4000	11.030000	10.1500	10.9700	+5.278%	19,641	-53.601%
2025-05-09	10.6400	12.890000	10.0000	10.4200	-2.889%	215,243	-51.152%
2025-05-08	10.8000	11.240000	10.4750	10.7300	+0.941%	17,195	-52.563%
2025-05-07	10.3400	10.765000	10.3100	10.6300	+1.918%	15,055	-52.117%
2025-05-06	10.6600	11.680000	10.3953	10.4300	-1.044%	35,446	-51.198%
2025-05-05	13.2500	13.250000	10.4200	10.5400	-18.040%	60,775	-51.708%
2025-05-02	11.4500	13.560100	11.0983	12.8600	+13.504%	161,986	-60.420%
2025-05-01	11.0200	11.570000	10.4600	11.3300	+1.980%	171,761	-55.075%
2025-04-30	10.4000	11.396200	9.3600	11.1100	-2.800%	68,659	-54.185%
2025-04-29	10.9100	11.440000	10.3300	11.4300	+12.945%	78,268	-55.468%
2025-04-28	8.0100	10.290000	8.0100	10.1200	+27.617%	52,248	-49.704%
2025-04-25	7.9800	8.120000	7.2732	7.9300	-3.528%	44,223	-35.813%
2025-04-24	8.5500	8.550000	7.3600	8.2200	-3.521%	51,484	-38.078%
2025-04-23	7.8800	8.540000	7.7700	8.5200	+11.227%	93,383	-40.258%
2025-04-22	6.9300	7.880000	6.9300	7.6600	+7.584%	82,143	-33.551%
2025-04-21	6.8600	7.340000	6.7500	7.1200	+1.714%	25,885	-28.511%
2025-04-17	7.3500	7.380000	6.8944	7.0000	-7.530%	84,665	-27.286%
2025-04-16	7.6800	7.835000	7.3900	7.5700	-4.780%	41,558	-32.761%
2025-04-15	7.7500	7.990000	7.7500	7.9500	+4.331%	30,084	-35.975%
2025-04-14	7.1200	7.680000	7.0159	7.6200	+6.723%	44,880	-33.202%
2025-04-11	7.1400	7.355000	6.9850	7.1400	+1.709%	30,366	-28.711%
2025-04-10	7.8200	7.820000	6.5100	7.0200	-9.884%	65,783	-27.493%
2025-04-09	7.2000	7.990000	4.8800	7.7900	+6.859%	531,017	-34.660%
2025-04-08	8.0700	8.301200	7.0100	7.2900	-8.186%	145,490	-30.178%
2025-04-07	8.2704	8.270400	7.2250	7.9400	-2.696%	48,158	-35.894%
2025-04-04	8.2300	8.840000	7.6000	8.1600	-6.099%	208,458	-37.623%
2025-04-03	9.1500	9.190000	8.3400	8.6900	-7.059%	149,250	-41.427%
2025-04-02	8.3900	9.420000	8.0100	9.3500	+12.786%	99,686	-45.561%
2025-04-01	7.5000	9.700000	7.5000	8.2900	+10.386%	234,671	-38.601%
2025-03-31	7.4600	7.900000	6.7900	7.5100	-2.972%	350,277	-32.224%
2025-03-28	8.7100	9.160400	7.7400	7.7400	-13.034%	142,637	-34.238%
2025-03-27	10.2800	10.380000	8.5750	8.9000	-5.520%	146,347	-42.809%
2025-03-26	8.9000	9.552000	8.7000	9.4200	+3.630%	46,779	-45.966%

.dark-mode .Pv78Ps{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Pv78Ps{ color: #333333; background-color: white; border: 2px solid #333333; }AARDAardvark Therapeutics, Inc. Common Stockstock NASDAQ

AARD
Aardvark Therapeutics, Inc. Common Stock
stock NASDAQ