Aardvark Therapeutics, Inc. (AARD)
NASDAQ: AARD · Real-Time Price · USD
5.70
+0.08 (1.42%)
At close: Jul 2, 2026, 4:00 PM EDT
5.65
-0.05 (-0.88%)
After-hours: Jul 2, 2026, 7:26 PM EDT

Aardvark Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 2, 20265.585.745.195.705.701.42%210,923
Jul 1, 20265.695.995.295.625.62-2.43%242,607
Jun 30, 20265.155.785.005.765.7611.20%228,315
Jun 29, 20264.785.204.705.185.188.14%169,199
Jun 26, 20265.155.534.634.794.79-5.34%1,664,840
Jun 25, 20265.055.304.825.065.062.02%235,393
Jun 24, 20264.265.154.244.964.9617.26%308,436
Jun 23, 20264.064.454.034.234.233.68%112,399
Jun 22, 20263.964.103.914.084.083.82%103,024
Jun 18, 20263.903.983.713.933.932.88%152,743
Jun 17, 20263.853.953.653.823.822.69%87,230
Jun 16, 20263.854.003.723.723.72-3.12%107,635
Jun 15, 20263.904.103.813.843.84-1.54%206,542
Jun 12, 20263.643.953.603.903.907.14%130,083
Jun 11, 20263.513.663.403.643.644.60%91,636
Jun 10, 20263.563.693.483.483.48-2.79%104,747
Jun 9, 20263.583.733.463.583.58-0.28%111,385
Jun 8, 20263.733.993.583.593.59-2.45%108,434
Jun 5, 20263.913.983.663.683.68-6.60%139,871
Jun 4, 20263.824.093.813.943.943.41%91,148
Jun 3, 20263.933.973.703.813.81-4.03%149,496
Jun 2, 20264.004.083.813.973.97-0.50%158,004
Jun 1, 20263.994.123.863.993.99-2.92%170,965
May 29, 20264.174.193.904.114.11-2.14%149,736
May 28, 20263.934.253.934.204.205.26%140,691
May 27, 20264.164.483.933.993.99-5.00%209,963
May 26, 20264.584.674.034.204.20-7.49%216,308
May 22, 20264.504.804.354.544.540.67%136,890
May 21, 20264.304.674.054.514.515.13%166,593
May 20, 20264.414.474.184.294.29-1.83%173,217
May 19, 20264.324.684.324.374.370.23%135,094
May 18, 20264.495.114.244.364.36-4.60%289,375
May 15, 20264.395.404.104.574.57-32.10%745,088
May 14, 20266.586.796.086.736.732.12%166,841
May 13, 20266.106.655.966.596.597.86%172,671
May 12, 20265.676.175.566.116.116.82%181,888
May 11, 20265.455.735.315.725.725.15%152,640
May 8, 20265.645.655.305.445.44-2.86%84,002
May 7, 20265.765.765.375.605.60-4.92%126,182
May 6, 20265.495.935.355.895.897.68%137,320
May 5, 20265.335.625.245.475.473.80%105,545
May 4, 20265.385.575.245.275.27-3.48%94,637
May 1, 20265.335.485.155.465.460.55%82,405
Apr 30, 20265.195.485.095.435.434.22%95,834
Apr 29, 20265.495.514.885.215.21-6.80%107,403
Apr 28, 20265.485.705.415.595.591.27%122,467
Apr 27, 20265.405.675.395.525.522.41%124,566
Apr 24, 20265.385.565.225.395.390.37%115,528
Apr 23, 20265.505.545.245.375.37-2.89%83,541
Apr 22, 20265.465.645.365.535.532.98%149,927