ARK Historical Data

ARK Page 15
Download
Date Close Price change Market cap Trading volume
Aug 1, 6 PM $5.26
+0.04%
$267.1 million $7.69 million
Aug 1, 5 PM $5.26
+0.11%
$266.98 million $7.7 million
Aug 1, 4 PM $5.25
+0.30%
$266.68 million $7.75 million
Aug 1, 3 PM $5.24
-2.93%
$265.89 million $7.84 million
Aug 1, 2 PM $5.39
-0.55%
$273.91 million $7.98 million
Aug 1, 1 PM $5.42
+0.26%
$275.42 million $8.35 million
Aug 1, 12 PM $5.41
-0.20%
$274.7 million $8.58 million
Aug 1, 11 AM $5.42
+0.56%
$275.27 million $8.72 million
Aug 1, 10 AM $5.39
-0.30%
$273.74 million $8.9 million
Aug 1, 9 AM $5.41
+0.09%
$274.55 million $8.91 million
Aug 1, 8 AM $5.4
+0.76%
$274.31 million $8.9 million
Aug 1, 7 AM $5.36
+0.11%
$272.26 million $8.72 million
Aug 1, 6 AM $5.36
+0.21%
$271.98 million $8.57 million
Aug 1, 5 AM $5.35
-0.44%
$271.4 million $8.41 million
Aug 1, 4 AM $5.37
+0.35%
$272.6 million $8.32 million
Aug 1, 3 AM $5.35
+0.18%
$271.55 million $8.14 million
Aug 1, 2 AM $5.34
-0.18%
$271.06 million $7.9 million
Aug 1, 1 AM $5.35
+0.38%
$271.56 million $7.8 million
Aug 1, 12 AM $5.33
+0.25%
$270.52 million $7.83 million
Jul 31, 11 PM $5.31
+0.07%
$269.84 million $7.88 million
Jul 31, 10 PM $5.31
+0.18%
$269.64 million $7.87 million
Jul 31, 9 PM $5.3
+0.06%
$269.15 million $7.85 million
Jul 31, 8 PM $5.3
+0.03%
$268.98 million $7.83 million
Jul 31, 7 PM $5.3
-0.04%
$268.9 million $7.83 million
Jul 31, 6 PM $5.3
+0.07%
$269 million $7.81 million
Jul 31, 5 PM $5.29
+0.32%
$268.79 million $7.82 million
Jul 31, 4 PM $5.28
+0.75%
$267.95 million $7.76 million
Jul 31, 3 PM $5.24
-1.24%
$265.96 million $7.81 million
Jul 31, 2 PM $5.3
-1.11%
$269.28 million $7.75 million
Jul 31, 1 PM $5.36
-0.52%
$272.3 million $7.64 million
Jul 31, 12 PM $5.39
+0.06%
$273.74 million $7.92 million
Jul 31, 11 AM $5.39
-0.04%
$273.58 million $7.78 million
Jul 31, 10 AM $5.39
+0.31%
$273.7 million $7.66 million
Jul 31, 9 AM $5.37
-0.03%
$272.88 million $7.58 million
Jul 31, 8 AM $5.38
+0.71%
$272.96 million $7.63 million
Jul 31, 7 AM $5.34
+0.24%
$271.02 million $7.69 million
Jul 31, 6 AM $5.33
+0.32%
$270.37 million $7.95 million
Jul 31, 5 AM $5.31
+0.21%
$269.51 million $8.05 million
Jul 31, 4 AM $5.3
+0.29%
$268.94 million $8.06 million
Jul 31, 3 AM $5.28
-0.11%
$268.16 million $8.1 million
Jul 31, 2 AM $5.29
+0.13%
$268.45 million $8.08 million
Jul 31, 1 AM $5.28
-0.34%
$268.11 million $8.02 million
Jul 31, 12 AM $5.3
+0.40%
$269.03 million $8.02 million
Jul 30, 11 PM $5.28
+0.02%
$267.97 million $7.96 million
Jul 30, 10 PM $5.28
-0.01%
$267.9 million $7.93 million
Jul 30, 9 PM $5.28
+0.01%
$267.93 million $7.91 million
Jul 30, 8 PM $5.28
-0.01%
$267.89 million $7.93 million
Jul 30, 7 PM $5.28
+0.02%
$267.93 million $7.96 million
Jul 30, 6 PM $5.28
+0.13%
$267.88 million $7.95 million
Jul 30, 5 PM $5.27
+0.04%
$267.52 million $7.93 million