ARK Historical Data

ARK Page 38
Download
Date Close Price change Market cap Trading volume
Jun 15, 6 PM $8.45
-0.10%
$165.7 million $9.1 million
Jun 15, 5 PM $8.46
-0.96%
$165.86 million $9.21 million
Jun 15, 4 PM $8.54
-0.94%
$167.47 million $9.34 million
Jun 15, 3 PM $8.63
+0.22%
$169.07 million $9.35 million
Jun 15, 2 PM $8.61
-0.02%
$168.7 million $9.37 million
Jun 15, 1 PM $8.61
-0.07%
$168.74 million $9.35 million
Jun 15, 12 PM $8.61
+0.02%
$168.85 million $9.1 million
Jun 15, 11 AM $8.61
+0.43%
$168.82 million $9.14 million
Jun 15, 10 AM $8.58
+1.00%
$168.11 million $9.11 million
Jun 15, 9 AM $8.49
+0.26%
$166.44 million $8.86 million
Jun 15, 8 AM $8.47
+0.46%
$166.01 million $8.73 million
Jun 15, 7 AM $8.43
+0.12%
$165.25 million $8.96 million
Jun 15, 6 AM $8.42
+0.32%
$165.06 million $9.22 million
Jun 15, 5 AM $8.39
-0.04%
$164.54 million $9.25 million
Jun 15, 4 AM $8.4
+0.09%
$164.6 million $9.36 million
Jun 15, 3 AM $8.39
+0.05%
$164.45 million $8.99 million
Jun 15, 2 AM $8.39
-0.28%
$164.37 million $9.16 million
Jun 15, 1 AM $8.41
-0.19%
$164.83 million $9.45 million
Jun 15, 12 AM $8.42
+1.15%
$165.13 million $9.61 million
Jun 14, 11 PM $8.33
-5.05%
$163.27 million $9.58 million
Jun 14, 10 PM $8.77
-0.26%
$171.96 million $9.12 million
Jun 14, 9 PM $8.8
-0.13%
$172.42 million $9.06 million
Jun 14, 8 PM $8.81
-0.23%
$172.64 million $9.08 million
Jun 14, 7 PM $8.83
-0.13%
$173.03 million $9.08 million
Jun 14, 6 PM $8.84
-0.41%
$173.25 million $9.08 million
Jun 14, 5 PM $8.87
-0.98%
$173.96 million $9.04 million
Jun 14, 4 PM $8.96
-0.17%
$175.68 million $8.96 million
Jun 14, 3 PM $8.98
-0.06%
$175.97 million $8.97 million
Jun 14, 2 PM $8.98
-0.43%
$176.07 million $8.85 million
Jun 14, 1 PM $9.02
-0.04%
$176.83 million $8.82 million
Jun 14, 12 PM $9.03
+0.05%
$176.91 million $8.91 million
Jun 14, 11 AM $9.02
-0.01%
$176.8 million $8.81 million
Jun 14, 10 AM $9.02
+0.15%
$176.82 million $8.73 million
Jun 14, 9 AM $9.01
-0.19%
$176.55 million $8.7 million
Jun 14, 8 AM $9.02
+0.58%
$176.88 million $8.71 million
Jun 14, 7 AM $8.97
+0.14%
$175.86 million $8.37 million
Jun 14, 6 AM $8.96
+0.33%
$175.62 million $8.1 million
Jun 14, 5 AM $8.93
-0.17%
$175.04 million $8.11 million
Jun 14, 4 AM $8.94
-0.29%
$175.27 million $7.85 million
Jun 14, 3 AM $8.97
+0.00%
$175.78 million $8.11 million
Jun 14, 2 AM $8.97
-0.69%
$175.78 million $7.86 million
Jun 14, 1 AM $9.03
-1.13%
$177 million $7.6 million
Jun 14, 12 AM $9.13
+0.95%
$179.03 million $7.38 million
Jun 13, 11 PM $9.05
-1.87%
$177.33 million $6.74 million
Jun 13, 10 PM $9.22
-0.36%
$180.71 million $6.78 million
Jun 13, 9 PM $9.25
-0.14%
$181.36 million $6.78 million
Jun 13, 8 PM $9.26
-0.05%
$181.6 million $6.78 million
Jun 13, 7 PM $9.27
-0.03%
$181.69 million $6.8 million
Jun 13, 6 PM $9.27
-0.45%
$181.75 million $6.82 million
Jun 13, 5 PM $9.31
-0.24%
$182.57 million $6.9 million