Aardvark Therapeutics, Inc. (AARD)
NASDAQ: AARD · Real-Time Price · USD
11.35
+0.46 (4.22%)
Sep 22, 2025, 10:55 AM EDT - Market open
Aardvark Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 11.29 | 11.33 | 10.75 | 10.89 | 10.89 | -3.54% | 407,863 |
| Sep 18, 2025 | 11.08 | 11.82 | 11.08 | 11.29 | 11.29 | 2.92% | 193,444 |
| Sep 17, 2025 | 10.26 | 11.47 | 10.07 | 10.97 | 10.97 | 6.92% | 154,306 |
| Sep 16, 2025 | 10.34 | 10.56 | 9.61 | 10.26 | 10.26 | 3.12% | 225,401 |
| Sep 15, 2025 | 9.01 | 10.00 | 8.70 | 9.95 | 9.95 | 15.83% | 563,550 |
| Sep 12, 2025 | 7.72 | 8.70 | 7.72 | 8.59 | 8.59 | 10.27% | 186,895 |
| Sep 11, 2025 | 8.25 | 8.25 | 7.50 | 7.79 | 7.79 | -2.62% | 567,331 |
| Sep 10, 2025 | 7.95 | 8.27 | 7.70 | 8.00 | 8.00 | 1.14% | 619,579 |
| Sep 9, 2025 | 8.20 | 8.29 | 7.65 | 7.91 | 7.91 | -3.54% | 350,837 |
| Sep 8, 2025 | 8.68 | 8.68 | 8.11 | 8.20 | 8.20 | -4.65% | 104,207 |
| Sep 5, 2025 | 8.25 | 8.99 | 8.25 | 8.60 | 8.60 | 1.30% | 139,794 |
| Sep 4, 2025 | 8.05 | 8.50 | 8.03 | 8.49 | 8.49 | 3.79% | 60,255 |
| Sep 3, 2025 | 9.00 | 9.09 | 8.10 | 8.18 | 8.18 | -7.67% | 132,987 |
| Sep 2, 2025 | 8.45 | 9.00 | 8.31 | 8.86 | 8.86 | 6.75% | 247,155 |
| Aug 29, 2025 | 8.46 | 8.48 | 8.20 | 8.30 | 8.30 | -2.24% | 50,043 |
| Aug 28, 2025 | 9.18 | 9.39 | 8.44 | 8.49 | 8.49 | -5.56% | 124,645 |
| Aug 27, 2025 | 9.53 | 9.53 | 8.56 | 8.99 | 8.99 | -5.67% | 74,030 |
| Aug 26, 2025 | 9.19 | 9.72 | 8.94 | 9.53 | 9.53 | 5.42% | 154,644 |
| Aug 25, 2025 | 9.80 | 9.80 | 8.97 | 9.04 | 9.04 | -7.47% | 123,513 |
| Aug 22, 2025 | 9.75 | 9.87 | 9.32 | 9.77 | 9.77 | 0.41% | 77,987 |
| Aug 21, 2025 | 9.67 | 10.00 | 9.50 | 9.73 | 9.73 | 0.62% | 46,116 |
| Aug 20, 2025 | 10.00 | 10.13 | 9.43 | 9.67 | 9.67 | -4.92% | 69,244 |
| Aug 19, 2025 | 10.33 | 10.36 | 9.55 | 10.17 | 10.17 | -2.59% | 39,816 |
| Aug 18, 2025 | 10.85 | 10.85 | 10.10 | 10.44 | 10.44 | -3.15% | 86,008 |
| Aug 15, 2025 | 11.38 | 11.38 | 10.10 | 10.78 | 10.78 | -4.26% | 86,745 |
| Aug 14, 2025 | 10.80 | 11.64 | 10.80 | 11.26 | 11.26 | 0.54% | 38,639 |
| Aug 13, 2025 | 10.04 | 12.01 | 9.92 | 11.20 | 11.20 | 11.55% | 83,029 |
| Aug 12, 2025 | 11.28 | 11.28 | 9.75 | 10.04 | 10.04 | -9.96% | 146,875 |
| Aug 11, 2025 | 12.41 | 12.41 | 10.76 | 11.15 | 11.15 | -7.01% | 73,947 |
| Aug 8, 2025 | 12.00 | 12.50 | 11.50 | 11.99 | 11.99 | 0.17% | 25,018 |
| Aug 7, 2025 | 12.58 | 13.24 | 11.55 | 11.97 | 11.97 | -4.77% | 36,051 |
| Aug 6, 2025 | 12.50 | 13.18 | 12.14 | 12.57 | 12.57 | 0.16% | 13,608 |
| Aug 5, 2025 | 12.50 | 12.66 | 11.99 | 12.55 | 12.55 | 0.40% | 17,392 |
| Aug 4, 2025 | 12.47 | 13.63 | 12.02 | 12.50 | 12.50 | 3.05% | 20,176 |
| Aug 1, 2025 | 12.00 | 12.55 | 11.50 | 12.13 | 12.13 | 1.00% | 36,180 |
| Jul 31, 2025 | 12.62 | 12.88 | 12.01 | 12.01 | 12.01 | -5.36% | 31,497 |
| Jul 30, 2025 | 14.30 | 14.30 | 12.40 | 12.69 | 12.69 | -2.23% | 26,278 |
| Jul 29, 2025 | 13.62 | 13.62 | 12.90 | 12.98 | 12.98 | -4.42% | 28,079 |
| Jul 28, 2025 | 14.72 | 15.01 | 13.32 | 13.58 | 13.58 | -7.62% | 34,585 |
| Jul 25, 2025 | 13.56 | 15.17 | 13.56 | 14.70 | 14.70 | 9.13% | 38,646 |
| Jul 24, 2025 | 13.87 | 13.94 | 13.33 | 13.47 | 13.47 | -5.34% | 28,801 |
| Jul 23, 2025 | 14.14 | 14.65 | 13.75 | 14.23 | 14.23 | 3.49% | 29,349 |
| Jul 22, 2025 | 12.10 | 14.16 | 12.10 | 13.75 | 13.75 | 14.58% | 50,567 |
| Jul 21, 2025 | 11.61 | 12.19 | 11.51 | 12.00 | 12.00 | 3.27% | 80,726 |
| Jul 18, 2025 | 12.11 | 12.11 | 11.34 | 11.62 | 11.62 | -2.84% | 71,052 |
| Jul 17, 2025 | 11.50 | 12.07 | 11.09 | 11.96 | 11.96 | 3.10% | 37,085 |
| Jul 16, 2025 | 11.60 | 12.06 | 11.53 | 11.60 | 11.60 | -0.09% | 37,432 |
| Jul 15, 2025 | 12.20 | 12.20 | 11.22 | 11.61 | 11.61 | -4.13% | 40,020 |
| Jul 14, 2025 | 12.01 | 12.58 | 11.65 | 12.11 | 12.11 | -0.49% | 60,803 |
| Jul 11, 2025 | 12.65 | 12.65 | 12.11 | 12.17 | 12.17 | -3.41% | 38,067 |