ARK Historical Data

ARK Page 23
Download
Date Close Price change Market cap Trading volume
Jul 16, 10 AM $5.44
+0.00%
$277.56 million $3.79 million
Jul 16, 9 AM $5.44
-0.19%
$277.56 million $3.83 million
Jul 16, 8 AM $5.45
+0.05%
$278.09 million $3.85 million
Jul 16, 7 AM $5.45
+0.00%
$277.94 million $3.87 million
Jul 16, 6 AM $5.45
-0.11%
$277.95 million $3.9 million
Jul 16, 5 AM $5.46
+0.17%
$278.26 million $3.95 million
Jul 16, 4 AM $5.45
+0.14%
$277.79 million $3.92 million
Jul 16, 3 AM $5.44
+0.49%
$277.41 million $3.78 million
Jul 16, 2 AM $5.41
+0.00%
$276.06 million $3.6 million
Jul 16, 1 AM $5.41
+0.10%
$276.07 million $3.54 million
Jul 16, 12 AM $5.41
+0.01%
$275.79 million $3.52 million
Jul 15, 11 PM $5.41
-0.38%
$275.75 million $3.59 million
Jul 15, 10 PM $5.43
-0.11%
$276.8 million $3.59 million
Jul 15, 9 PM $5.43
-0.06%
$277.1 million $3.57 million
Jul 15, 8 PM $5.44
+0.00%
$277.27 million $3.54 million
Jul 15, 7 PM $5.44
-0.04%
$277.26 million $3.55 million
Jul 15, 6 PM $5.44
-0.05%
$277.38 million $3.56 million
Jul 15, 5 PM $5.44
-0.31%
$277.52 million $3.64 million
Jul 15, 4 PM $5.46
-0.12%
$278.38 million $3.61 million
Jul 15, 3 PM $5.46
+0.06%
$278.71 million $3.66 million
Jul 15, 2 PM $5.46
-0.15%
$278.54 million $3.76 million
Jul 15, 1 PM $5.47
-0.10%
$278.95 million $3.89 million
Jul 15, 12 PM $5.47
+0.11%
$279.23 million $4.09 million
Jul 15, 11 AM $5.47
+0.62%
$278.91 million $4.12 million
Jul 15, 10 AM $5.43
+0.11%
$277.19 million $4.13 million
Jul 15, 9 AM $5.43
+0.38%
$276.89 million $4.37 million
Jul 15, 8 AM $5.41
-0.11%
$275.85 million $4.72 million
Jul 15, 7 AM $5.41
-0.12%
$276.16 million $4.74 million
Jul 15, 6 AM $5.42
-0.06%
$276.49 million $4.77 million
Jul 15, 5 AM $5.42
+0.01%
$276.67 million $4.83 million
Jul 15, 4 AM $5.42
-0.13%
$276.64 million $4.84 million
Jul 15, 3 AM $5.43
+0.14%
$277 million $4.89 million
Jul 15, 2 AM $5.42
+0.07%
$276.62 million $4.87 million
Jul 15, 1 AM $5.42
+0.07%
$276.44 million $4.94 million
Jul 15, 12 AM $5.42
+0.57%
$276.25 million $4.97 million
Jul 14, 11 PM $5.39
-0.23%
$274.68 million $4.95 million
Jul 14, 10 PM $5.4
-0.11%
$275.31 million $4.96 million
Jul 14, 9 PM $5.4
-0.03%
$275.6 million $4.99 million
Jul 14, 8 PM $5.4
-0.02%
$275.68 million $5 million
Jul 14, 7 PM $5.41
-0.29%
$275.75 million $5.02 million
Jul 14, 6 PM $5.42
-0.60%
$276.54 million $5.03 million
Jul 14, 5 PM $5.45
-0.22%
$278.21 million $5.07 million
Jul 14, 4 PM $5.47
-0.44%
$278.83 million $5.08 million
Jul 14, 3 PM $5.49
+0.01%
$280.07 million $5.15 million
Jul 14, 2 PM $5.49
+0.17%
$280.04 million $5.26 million
Jul 14, 1 PM $5.48
-0.08%
$279.57 million $5.19 million
Jul 14, 12 PM $5.49
+0.31%
$279.79 million $5.05 million
Jul 14, 11 AM $5.47
+0.35%
$278.92 million $5.03 million
Jul 14, 10 AM $5.45
-0.18%
$277.96 million $4.98 million
Jul 14, 9 AM $5.46
+2.35%
$278.45 million $4.74 million