Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Aardvark Therapeutics, Inc. - Common Stock (NQ:AARD)

3.940 +0.040 (+1.03%)
Streaming Delayed Price Updated: 3:06 PM EDT, Apr 10, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 09, 2026 3.930 3.960 3.800 3.900 132,257 -0.03(-0.76%)
Apr 08, 2026 4.130 4.130 3.910 3.930 137,742 -0.11(-2.72%)
Apr 07, 2026 4.120 4.120 3.940 4.040 121,536 -0.09(-2.18%)
Apr 06, 2026 4.300 4.390 4.040 4.130 227,142 -0.17(-3.95%)
Apr 02, 2026 3.920 4.300 3.900 4.300 134,748 +0.21(+5.13%)
Apr 01, 2026 3.800 4.130 3.770 4.090 420,673 +0.32(+8.49%)
Mar 31, 2026 3.750 3.899 3.490 3.770 394,338 +0.13(+3.57%)
Mar 30, 2026 3.580 3.720 3.494 3.640 185,090 +0.09(+2.54%)
Mar 27, 2026 3.440 3.680 3.350 3.550 225,155 +0.04(+1.14%)
Mar 26, 2026 3.500 3.660 3.405 3.510 263,702 -0.03(-0.85%)
Mar 25, 2026 3.880 3.880 3.520 3.540 249,350 -0.23(-6.10%)
Mar 24, 2026 4.000 4.095 3.550 3.770 462,229 -0.30(-7.26%)
Mar 23, 2026 4.060 4.170 4.010 4.065 214,035 -0.00(-0.12%)
Mar 20, 2026 4.840 4.930 4.055 4.070 437,685 -0.83(-16.94%)
Mar 19, 2026 4.840 4.980 4.800 4.900 215,567 +0.02(+0.41%)
Mar 18, 2026 5.290 5.467 4.840 4.880 382,540 -0.45(-8.44%)
Mar 17, 2026 5.400 5.460 5.292 5.330 292,882 -0.03(-0.56%)
Mar 16, 2026 5.070 5.490 5.000 5.360 276,788 +0.27(+5.30%)
Mar 13, 2026 5.300 5.365 4.830 5.090 266,373 -0.17(-3.23%)
Mar 12, 2026 5.250 5.440 5.100 5.260 283,965 +0.06(+1.15%)
Mar 11, 2026 5.680 5.930 5.100 5.200 822,306 -0.59(-10.19%)
Mar 10, 2026 6.110 6.500 5.710 5.790 601,659 -0.30(-4.93%)
Mar 09, 2026 5.700 6.190 5.700 6.090 320,440 +0.24(+4.10%)
Mar 06, 2026 5.580 6.000 5.580 5.850 350,972 +0.11(+1.92%)
Mar 05, 2026 5.590 5.990 5.500 5.740 394,162 +0.10(+1.77%)
Mar 04, 2026 5.070 5.800 4.800 5.640 937,921 +0.74(+15.10%)
Mar 03, 2026 5.410 5.488 4.740 4.900 1,170,799 -0.57(-10.42%)
Mar 02, 2026 5.980 6.000 5.250 5.470 2,855,160 -7.02(-56.20%)
Feb 27, 2026 12.26 12.68 12.20 12.49 531,141 -0.01(-0.08%)
Feb 26, 2026 12.40 12.50 12.11 12.50 30,588 +0.12(+0.97%)
Feb 25, 2026 12.74 12.78 12.31 12.38 39,274 -0.30(-2.37%)
Feb 24, 2026 12.52 12.90 12.40 12.68 92,458 +0.10(+0.79%)
Feb 23, 2026 12.42 12.60 12.06 12.58 69,715 +0.26(+2.11%)
Feb 20, 2026 12.30 12.49 12.00 12.32 51,213 -0.09(-0.73%)
Feb 19, 2026 12.61 12.61 12.05 12.41 52,361 -0.24(-1.90%)
Feb 18, 2026 12.51 13.00 12.45 12.65 56,651 +0.20(+1.61%)
Feb 17, 2026 12.09 12.49 12.00 12.45 43,010 +0.35(+2.89%)
Feb 13, 2026 12.18 12.52 12.00 12.10 66,780 -0.18(-1.47%)
Feb 12, 2026 12.49 12.66 12.00 12.28 77,096 -0.39(-3.08%)
Feb 11, 2026 12.70 12.93 12.00 12.67 100,045 +0.06(+0.48%)
Feb 10, 2026 13.46 13.46 12.50 12.61 134,992 -0.87(-6.45%)
Feb 09, 2026 12.65 13.58 12.60 13.48 104,909 +0.83(+6.56%)
Feb 06, 2026 11.61 13.03 11.51 12.65 152,066 +1.36(+12.05%)
Feb 05, 2026 12.47 12.57 11.13 11.29 183,527 -1.27(-10.11%)
Feb 04, 2026 13.00 13.31 12.35 12.56 148,552 -0.35(-2.71%)
Feb 03, 2026 13.30 13.83 12.64 12.91 175,679 -0.39(-2.93%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.