Aardvark Therapeutics, Inc. (AARD)
NASDAQ: AARD · Real-Time Price · USD
10.97
+0.55 (5.28%)
At close: May 12, 2025, 4:00 PM
10.97
0.00 (0.00%)
After-hours: May 12, 2025, 4:05 PM EDT
Aardvark Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 10.40 | 11.01 | 10.15 | 10.83 | - | 3.93% | 7,780 |
| May 9, 2025 | 10.64 | 12.89 | 10.00 | 10.42 | 10.42 | -2.89% | 215,243 |
| May 8, 2025 | 10.80 | 11.24 | 10.48 | 10.73 | 10.73 | 0.94% | 17,195 |
| May 7, 2025 | 10.34 | 10.77 | 10.31 | 10.63 | 10.63 | 1.92% | 15,055 |
| May 6, 2025 | 10.66 | 11.68 | 10.40 | 10.43 | 10.43 | -1.04% | 35,446 |
| May 5, 2025 | 13.25 | 13.25 | 10.42 | 10.54 | 10.54 | -18.04% | 60,775 |
| May 2, 2025 | 11.45 | 13.56 | 11.10 | 12.86 | 12.86 | 13.50% | 161,986 |
| May 1, 2025 | 11.02 | 11.57 | 10.46 | 11.33 | 11.33 | 1.98% | 171,761 |
| Apr 30, 2025 | 10.40 | 11.40 | 9.36 | 11.11 | 11.11 | -2.80% | 68,659 |
| Apr 29, 2025 | 10.91 | 11.44 | 10.33 | 11.43 | 11.43 | 12.94% | 78,268 |
| Apr 28, 2025 | 8.01 | 10.29 | 8.01 | 10.12 | 10.12 | 27.62% | 52,248 |
| Apr 25, 2025 | 7.98 | 8.12 | 7.27 | 7.93 | 7.93 | -3.53% | 44,223 |
| Apr 24, 2025 | 8.55 | 8.55 | 7.36 | 8.22 | 8.22 | -3.52% | 51,484 |
| Apr 23, 2025 | 7.88 | 8.54 | 7.77 | 8.52 | 8.52 | 11.23% | 93,383 |
| Apr 22, 2025 | 6.93 | 7.88 | 6.93 | 7.66 | 7.66 | 7.58% | 82,143 |
| Apr 21, 2025 | 6.86 | 7.34 | 6.75 | 7.12 | 7.12 | 1.71% | 25,885 |
| Apr 17, 2025 | 7.35 | 7.38 | 6.89 | 7.00 | 7.00 | -7.53% | 84,665 |
| Apr 16, 2025 | 7.68 | 7.84 | 7.39 | 7.57 | 7.57 | -4.78% | 41,558 |
| Apr 15, 2025 | 7.75 | 7.99 | 7.75 | 7.95 | 7.95 | 4.33% | 30,084 |
| Apr 14, 2025 | 7.12 | 7.68 | 7.02 | 7.62 | 7.62 | 6.72% | 44,880 |
| Apr 11, 2025 | 7.14 | 7.36 | 6.99 | 7.14 | 7.14 | 1.71% | 30,366 |
| Apr 10, 2025 | 7.82 | 7.82 | 6.51 | 7.02 | 7.02 | -9.88% | 65,783 |
| Apr 9, 2025 | 7.20 | 7.99 | 4.88 | 7.79 | 7.79 | 6.86% | 531,017 |
| Apr 8, 2025 | 8.07 | 8.30 | 7.01 | 7.29 | 7.29 | -8.19% | 145,490 |
| Apr 7, 2025 | 8.27 | 8.27 | 7.23 | 7.94 | 7.94 | -2.70% | 48,158 |
| Apr 4, 2025 | 8.23 | 8.84 | 7.60 | 8.16 | 8.16 | -6.10% | 208,458 |
| Apr 3, 2025 | 9.15 | 9.19 | 8.34 | 8.69 | 8.69 | -7.06% | 149,250 |
| Apr 2, 2025 | 8.39 | 9.42 | 8.01 | 9.35 | 9.35 | 12.79% | 99,686 |
| Apr 1, 2025 | 7.50 | 9.70 | 7.50 | 8.29 | 8.29 | 10.39% | 234,671 |
| Mar 31, 2025 | 7.46 | 7.90 | 6.79 | 7.51 | 7.51 | -2.97% | 350,277 |
| Mar 28, 2025 | 8.71 | 9.16 | 7.74 | 7.74 | 7.74 | -13.03% | 142,637 |
| Mar 27, 2025 | 10.28 | 10.38 | 8.58 | 8.90 | 8.90 | -5.52% | 146,347 |
| Mar 26, 2025 | 8.90 | 9.55 | 8.70 | 9.42 | 9.42 | 3.63% | 46,779 |
| Mar 25, 2025 | 9.32 | 9.47 | 8.69 | 9.09 | 9.09 | -1.62% | 52,293 |
| Mar 24, 2025 | 9.91 | 10.00 | 9.14 | 9.24 | 9.24 | -6.76% | 125,280 |
| Mar 21, 2025 | 9.30 | 10.10 | 9.30 | 9.91 | 9.91 | 7.95% | 263,434 |
| Mar 20, 2025 | 9.48 | 9.68 | 8.60 | 9.18 | 9.18 | -4.28% | 52,138 |
| Mar 19, 2025 | 9.12 | 9.98 | 9.12 | 9.59 | 9.59 | 1.80% | 37,377 |
| Mar 18, 2025 | 9.77 | 10.10 | 8.66 | 9.42 | 9.42 | 1.73% | 134,327 |
| Mar 17, 2025 | 9.80 | 10.51 | 9.25 | 9.26 | 9.26 | -7.49% | 76,236 |
| Mar 14, 2025 | 10.37 | 10.95 | 9.40 | 10.01 | 10.01 | -4.48% | 109,694 |
| Mar 13, 2025 | 10.14 | 10.65 | 10.00 | 10.48 | 10.48 | 3.35% | 48,420 |
| Mar 12, 2025 | 10.70 | 11.10 | 9.84 | 10.14 | 10.14 | -2.69% | 172,550 |
| Mar 11, 2025 | 10.37 | 11.78 | 9.95 | 10.42 | 10.42 | 1.56% | 127,813 |
| Mar 10, 2025 | 10.90 | 11.51 | 10.03 | 10.26 | 10.26 | 1.28% | 121,998 |
| Mar 7, 2025 | 9.43 | 10.52 | 9.43 | 10.13 | 10.13 | 6.41% | 210,327 |
| Mar 6, 2025 | 11.14 | 11.46 | 9.21 | 9.52 | 9.52 | -16.34% | 178,012 |
| Mar 5, 2025 | 11.99 | 12.14 | 10.90 | 11.38 | 11.38 | -5.17% | 38,045 |
| Mar 4, 2025 | 12.72 | 12.72 | 11.34 | 12.00 | 12.00 | -5.73% | 70,287 |
| Mar 3, 2025 | 12.94 | 13.60 | 12.00 | 12.73 | 12.73 | - | 145,306 |