Aardvark Therapeutics, Inc. - Common Stock (AARD)
4.1100
+4.1096 (1027400.00%)
NASDAQ· Last Trade: May 30th, 12:27 PM EDT
Historical Prices For Aardvark Therapeutics, Inc. - Common Stock (AARD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/29/2026 | 4.17 | 4.19 | 3.90 | 4.11 | 149,704 | 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 |
| 5/14/2026 | 6.58 | 6.79 | 6.08 | 6.73 | 161,574 | 6.73 |
| 5/13/2026 | 6.10 | 6.65 | 5.96 | 6.59 | 172,570 | 6.59 |
| 5/12/2026 | 5.67 | 6.17 | 5.55 | 6.11 | 181,885 | 6.11 |
| 5/11/2026 | 5.45 | 5.73 | 5.31 | 5.72 | 152,641 | 5.72 |
| 5/08/2026 | 5.64 | 5.65 | 5.30 | 5.44 | 84,003 | 5.44 |
| 5/07/2026 | 5.76 | 5.76 | 5.37 | 5.60 | 126,183 | 5.60 |
| 5/06/2026 | 5.49 | 5.93 | 5.35 | 5.89 | 137,322 | 5.89 |
| 5/05/2026 | 5.33 | 5.62 | 5.24 | 5.47 | 105,545 | 5.47 |
| 5/04/2026 | 5.38 | 5.57 | 5.24 | 5.27 | 94,639 | 5.27 |
| 5/01/2026 | 5.33 | 5.48 | 5.15 | 5.46 | 82,406 | 5.46 |
| 4/30/2026 | 5.19 | 5.47 | 5.09 | 5.43 | 95,834 | 5.43 |
| 4/29/2026 | 5.49 | 5.50 | 4.88 | 5.21 | 107,404 | 5.21 |
| 4/28/2026 | 5.48 | 5.70 | 5.41 | 5.59 | 122,467 | 5.59 |
| 4/27/2026 | 5.40 | 5.67 | 5.38 | 5.52 | 124,567 | 5.52 |
| 4/24/2026 | 5.38 | 5.56 | 5.22 | 5.39 | 115,529 | 5.39 |
| 4/23/2026 | 5.50 | 5.54 | 5.24 | 5.37 | 83,542 | 5.37 |
| 4/22/2026 | 5.46 | 5.64 | 5.36 | 5.53 | 149,877 | 5.53 |
| 4/21/2026 | 5.66 | 5.83 | 5.33 | 5.37 | 159,094 | 5.37 |
| 4/20/2026 | 5.16 | 5.77 | 5.10 | 5.65 | 253,146 | 5.65 |
| 4/17/2026 | 5.10 | 5.37 | 4.93 | 5.23 | 213,935 | 5.23 |
| 4/16/2026 | 5.08 | 5.18 | 4.89 | 4.99 | 149,918 | 4.99 |
| 4/15/2026 | 4.58 | 5.15 | 4.58 | 5.08 | 287,209 | 5.08 |
| 4/14/2026 | 4.04 | 4.68 | 4.00 | 4.64 | 224,422 | 4.64 |
| 4/13/2026 | 3.88 | 4.05 | 3.88 | 4.01 | 183,013 | 4.01 |
| 4/10/2026 | 3.92 | 4.02 | 3.87 | 3.94 | 115,746 | 3.94 |
| 4/09/2026 | 3.93 | 3.96 | 3.80 | 3.90 | 132,257 | 3.90 |
| 4/08/2026 | 4.13 | 4.13 | 3.91 | 3.93 | 137,742 | 3.93 |
| 4/07/2026 | 4.12 | 4.12 | 3.94 | 4.04 | 121,536 | 4.04 |
| 4/06/2026 | 4.30 | 4.39 | 4.04 | 4.13 | 227,142 | 4.13 |
| 4/02/2026 | 3.92 | 4.30 | 3.90 | 4.30 | 134,748 | 4.30 |
| 4/01/2026 | 3.80 | 4.13 | 3.77 | 4.09 | 420,673 | 4.09 |
| 3/31/2026 | 3.75 | 3.90 | 3.49 | 3.77 | 394,338 | 3.77 |
| 3/30/2026 | 3.58 | 3.72 | 3.49 | 3.64 | 185,090 | 3.64 |
| 3/27/2026 | 3.44 | 3.68 | 3.35 | 3.55 | 225,155 | 3.55 |
| 3/26/2026 | 3.50 | 3.66 | 3.40 | 3.51 | 263,702 | 3.51 |
| 3/25/2026 | 3.88 | 3.88 | 3.52 | 3.54 | 249,350 | 3.54 |
| 3/24/2026 | 4.00 | 4.09 | 3.55 | 3.77 | 462,229 | 3.77 |
| 3/23/2026 | 4.06 | 4.17 | 4.01 | 4.07 | 214,035 | 4.07 |
| 3/20/2026 | 4.84 | 4.93 | 4.05 | 4.07 | 437,685 | 4.07 |
| 3/19/2026 | 4.84 | 4.98 | 4.80 | 4.90 | 215,567 | 4.90 |
| 3/18/2026 | 5.29 | 5.47 | 4.84 | 4.88 | 382,540 | 4.88 |
| 3/17/2026 | 5.40 | 5.46 | 5.29 | 5.33 | 292,882 | 5.33 |
| 3/16/2026 | 5.07 | 5.49 | 5.00 | 5.36 | 276,788 | 5.36 |
| 3/13/2026 | 5.30 | 5.37 | 4.83 | 5.09 | 266,373 | 5.09 |
| 3/12/2026 | 5.25 | 5.44 | 5.10 | 5.26 | 283,965 | 5.26 |
| 3/11/2026 | 5.68 | 5.93 | 5.10 | 5.20 | 822,306 | 5.20 |
| 3/10/2026 | 6.11 | 6.50 | 5.71 | 5.79 | 601,659 | 5.79 |
| 3/09/2026 | 5.70 | 6.19 | 5.70 | 6.09 | 320,440 | 6.09 |
| 3/06/2026 | 5.58 | 6.00 | 5.58 | 5.85 | 350,972 | 5.85 |
| 3/05/2026 | 5.59 | 5.99 | 5.50 | 5.74 | 394,162 | 5.74 |
| 3/04/2026 | 5.07 | 5.80 | 4.80 | 5.64 | 937,921 | 5.64 |
| 3/03/2026 | 5.41 | 5.49 | 4.74 | 4.90 | 1,170,799 | 4.90 |
| 3/02/2026 | 5.98 | 6.00 | 5.25 | 5.47 | 2,855,160 | 5.47 |