Aardvark Therapeutics, Inc. (AARD)
NASDAQ: AARD · Real-Time Price · USD
15.76
+2.43 (18.23%)
Jun 24, 2025, 4:00 PM - Market closed
Aardvark Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2025 | 13.50 | 15.87 | 12.52 | 15.76 | 15.76 | 18.23% | 169,723 |
| Jun 23, 2025 | 10.54 | 13.66 | 10.54 | 13.33 | 13.33 | 19.77% | 87,812 |
| Jun 20, 2025 | 12.08 | 12.09 | 10.67 | 11.13 | 11.13 | -7.86% | 51,988 |
| Jun 18, 2025 | 11.03 | 12.18 | 11.03 | 12.08 | 12.08 | 7.19% | 131,659 |
| Jun 17, 2025 | 10.85 | 11.32 | 10.29 | 11.27 | 11.27 | 3.87% | 70,848 |
| Jun 16, 2025 | 10.96 | 12.06 | 10.83 | 10.85 | 10.85 | 1.02% | 8,065 |
| Jun 13, 2025 | 10.51 | 12.53 | 10.51 | 10.74 | 10.74 | -2.89% | 14,774 |
| Jun 12, 2025 | 10.97 | 11.48 | 10.50 | 11.06 | 11.06 | -2.04% | 14,332 |
| Jun 11, 2025 | 11.70 | 11.93 | 10.96 | 11.29 | 11.29 | -4.08% | 13,721 |
| Jun 10, 2025 | 11.65 | 12.05 | 11.56 | 11.77 | 11.77 | 0.77% | 12,561 |
| Jun 9, 2025 | 12.19 | 12.19 | 11.45 | 11.68 | 11.68 | -1.10% | 25,480 |
| Jun 6, 2025 | 12.02 | 12.22 | 11.80 | 11.81 | 11.81 | -1.17% | 29,676 |
| Jun 5, 2025 | 11.71 | 12.05 | 11.58 | 11.95 | 11.95 | 2.14% | 33,708 |
| Jun 4, 2025 | 11.27 | 12.14 | 10.76 | 11.70 | 11.70 | 0.34% | 32,573 |
| Jun 3, 2025 | 11.21 | 12.02 | 11.21 | 11.66 | 11.66 | 4.76% | 36,701 |
| Jun 2, 2025 | 10.72 | 11.50 | 10.72 | 11.13 | 11.13 | 6.61% | 26,604 |
| May 30, 2025 | 10.60 | 10.67 | 10.38 | 10.44 | 10.44 | 1.36% | 18,454 |
| May 29, 2025 | 10.23 | 10.72 | 10.23 | 10.30 | 10.30 | 0.88% | 12,504 |
| May 28, 2025 | 10.00 | 10.41 | 9.99 | 10.21 | 10.21 | 3.97% | 13,881 |
| May 27, 2025 | 10.48 | 10.93 | 9.76 | 9.82 | 9.82 | -6.48% | 32,577 |
| May 23, 2025 | 10.27 | 10.81 | 9.67 | 10.50 | 10.50 | 4.90% | 22,053 |
| May 22, 2025 | 11.38 | 11.38 | 9.90 | 10.01 | 10.01 | -9.98% | 26,626 |
| May 21, 2025 | 11.14 | 11.50 | 10.40 | 11.12 | 11.12 | 1.09% | 23,747 |
| May 20, 2025 | 10.42 | 11.00 | 10.42 | 11.00 | 11.00 | 5.47% | 19,990 |
| May 19, 2025 | 10.02 | 10.50 | 9.70 | 10.43 | 10.43 | 5.46% | 44,445 |
| May 16, 2025 | 9.19 | 10.01 | 8.75 | 9.89 | 9.89 | 8.80% | 19,150 |
| May 15, 2025 | 10.55 | 10.55 | 8.74 | 9.09 | 9.09 | 4.00% | 43,653 |
| May 14, 2025 | 10.21 | 10.26 | 8.50 | 8.74 | 8.74 | -13.81% | 146,968 |
| May 13, 2025 | 11.06 | 11.38 | 10.00 | 10.14 | 10.14 | -7.57% | 52,328 |
| May 12, 2025 | 10.40 | 11.03 | 10.15 | 10.97 | 10.97 | 5.28% | 19,641 |
| 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 |