ARK Historical Data

ARK Page 24
Download
Date Close Price change Market cap Trading volume
Jul 14, 9 AM $5.46
+2.35%
$278.45 million $4.74 million
Jul 14, 8 AM $5.33
+0.12%
$272.08 million $4.36 million
Jul 14, 7 AM $5.33
+0.25%
$271.75 million $4.37 million
Jul 14, 6 AM $5.31
+0.14%
$271.08 million $4.34 million
Jul 14, 5 AM $5.31
+0.20%
$270.7 million $4.35 million
Jul 14, 4 AM $5.3
+0.07%
$270.16 million $4.38 million
Jul 14, 3 AM $5.29
+0.16%
$269.95 million $4.34 million
Jul 14, 2 AM $5.28
+0.11%
$269.52 million $4.47 million
Jul 14, 1 AM $5.28
+0.17%
$269.21 million $4.48 million
Jul 14, 12 AM $5.27
+0.51%
$268.77 million $4.45 million
Jul 13, 11 PM $5.25
-0.30%
$267.59 million $4.35 million
Jul 13, 10 PM $5.26
-0.12%
$268.39 million $4.4 million
Jul 13, 9 PM $5.27
-0.03%
$268.7 million $4.42 million
Jul 13, 8 PM $5.27
-0.05%
$268.78 million $4.43 million
Jul 13, 7 PM $5.27
-0.08%
$268.9 million $4.41 million
Jul 13, 6 PM $5.28
+0.25%
$269.12 million $4.4 million
Jul 13, 5 PM $5.26
-0.09%
$268.45 million $4.39 million
Jul 13, 4 PM $5.27
-0.08%
$268.68 million $4.43 million
Jul 13, 3 PM $5.27
+0.18%
$268.89 million $4.45 million
Jul 13, 2 PM $5.26
-0.27%
$268.41 million $4.35 million
Jul 13, 1 PM $5.28
+0.27%
$269.13 million $4.27 million
Jul 13, 12 PM $5.26
+0.15%
$268.4 million $4.22 million
Jul 13, 11 AM $5.25
+0.21%
$268 million $4.18 million
Jul 13, 10 AM $5.24
+0.12%
$267.45 million $4.13 million
Jul 13, 9 AM $5.24
+0.15%
$267.13 million $4.15 million
Jul 13, 8 AM $5.23
+0.22%
$266.73 million $4.12 million
Jul 13, 7 AM $5.22
+0.01%
$266.13 million $4.12 million
Jul 13, 6 AM $5.22
+0.61%
$266.1 million $4.25 million
Jul 13, 5 AM $5.19
+0.44%
$264.49 million $4.29 million
Jul 13, 4 AM $5.16
-0.46%
$263.33 million $4.34 million
Jul 13, 3 AM $5.19
+0.21%
$264.56 million $4.47 million
Jul 13, 2 AM $5.18
+0.15%
$264 million $4.4 million
Jul 13, 1 AM $5.17
-0.13%
$263.6 million $4.42 million
Jul 13, 12 AM $5.17
-0.15%
$263.95 million $4.51 million
Jul 12, 11 PM $5.18
+0.12%
$264.35 million $4.57 million
Jul 12, 10 PM $5.18
-0.01%
$264.02 million $4.62 million
Jul 12, 9 PM $5.18
-0.05%
$264.02 million $4.65 million
Jul 12, 8 PM $5.18
+0.00%
$264.15 million $4.7 million
Jul 12, 7 PM $5.18
-0.07%
$264.16 million $4.75 million
Jul 12, 6 PM $5.18
+0.02%
$264.35 million $4.76 million
Jul 12, 5 PM $5.18
-0.07%
$264.3 million $4.7 million
Jul 12, 4 PM $5.19
-0.16%
$264.48 million $4.74 million
Jul 12, 3 PM $5.19
-0.33%
$264.91 million $4.89 million
Jul 12, 2 PM $5.21
-0.11%
$265.8 million $4.94 million
Jul 12, 1 PM $5.22
+0.18%
$266.09 million $5.04 million
Jul 12, 12 PM $5.21
-0.19%
$265.61 million $5.04 million
Jul 12, 11 AM $5.22
-0.01%
$266.12 million $5.11 million
Jul 12, 10 AM $5.22
+0.61%
$266.16 million $5.17 million
Jul 12, 9 AM $5.19
+0.41%
$264.54 million $5.14 million
Jul 12, 8 AM $5.17
+0.23%
$263.45 million $5.14 million