ARK Historical Data

ARK Page 5
Download
Date Close Price change Market cap Trading volume
Apr 21, 2 PM $ 13.79
+0.17%
$ 270.27 million $ 7.36 million
Apr 21, 1 PM $ 13.76
-0.13%
$ 269.79 million $ 7.28 million
Apr 21, 12 PM $ 13.78
-0.30%
$ 270.14 million $ 7.16 million
Apr 21, 11 AM $ 13.82
+0.14%
$ 270.98 million $ 7.18 million
Apr 21, 10 AM $ 13.8
+0.25%
$ 270.58 million $ 7.2 million
Apr 21, 9 AM $ 13.77
+0.25%
$ 269.9 million $ 7.21 million
Apr 21, 8 AM $ 13.73
+0.53%
$ 269.22 million $ 7.16 million
Apr 21, 7 AM $ 13.66
+0.09%
$ 267.81 million $ 7.09 million
Apr 21, 6 AM $ 13.65
-0.07%
$ 267.56 million $ 6.99 million
Apr 21, 5 AM $ 13.66
-0.57%
$ 267.74 million $ 6.74 million
Apr 21, 4 AM $ 13.74
-0.67%
$ 269.3 million $ 6.61 million
Apr 21, 3 AM $ 13.83
-0.07%
$ 271.11 million $ 6.8 million
Apr 21, 2 AM $ 13.84
-0.25%
$ 271.3 million $ 7.05 million
Apr 21, 1 AM $ 13.88
-0.13%
$ 271.98 million $ 7.15 million
Apr 21, 12 AM $ 13.89
+0.06%
$ 272.33 million $ 7.14 million
Apr 20, 11 PM $ 13.88
-0.80%
$ 272.16 million $ 6.94 million
Apr 20, 10 PM $ 14
-0.15%
$ 274.34 million $ 7.01 million
Apr 20, 9 PM $ 14.02
+0.06%
$ 274.74 million $ 6.99 million
Apr 20, 8 PM $ 14.01
-0.09%
$ 274.59 million $ 6.99 million
Apr 20, 7 PM $ 14.02
+0.13%
$ 274.8 million $ 6.99 million
Apr 20, 6 PM $ 14
-0.06%
$ 274.46 million $ 7 million
Apr 20, 5 PM $ 14.01
-0.18%
$ 274.62 million $ 6.98 million
Apr 20, 4 PM $ 14.03
-0.43%
$ 275.1 million $ 6.97 million
Apr 20, 3 PM $ 14.09
-0.39%
$ 276.25 million $ 7.15 million
Apr 20, 2 PM $ 14.15
-0.24%
$ 277.4 million $ 6.99 million
Apr 20, 1 PM $ 14.18
-0.10%
$ 278.02 million $ 7.19 million
Apr 20, 12 PM $ 14.2
+0.18%
$ 278.29 million $ 7.22 million
Apr 20, 11 AM $ 14.17
-0.32%
$ 277.82 million $ 7.2 million
Apr 20, 10 AM $ 14.22
+0.72%
$ 278.72 million $ 7.21 million
Apr 20, 9 AM $ 14.12
+0.11%
$ 276.73 million $ 7.23 million
Apr 20, 8 AM $ 14.11
+0.11%
$ 276.49 million $ 7.11 million
Apr 20, 7 AM $ 14.09
+0.04%
$ 276.2 million $ 524,776
Apr 20, 6 AM $ 14.08
+0.00%
$ 276.06 million $ 527,440
Apr 20, 5 AM $ 14.08
-0.05%
$ 276.03 million $ 526,417
Apr 20, 4 AM $ 14.09
-0.02%
$ 276.18 million $ 530,409
Apr 20, 3 AM $ 14.09
+0.00%
$ 276.22 million $ 540,158
Apr 20, 2 AM $ 14.09
+0.00%
$ 276.21 million $ 539,885
Apr 20, 1 AM $ 14.09
-0.20%
$ 276.2 million $ 547,276
Apr 20, 12 AM $ 14.12
-0.17%
$ 276.82 million $ 540,563
Apr 19, 11 PM $ 14.15
-0.24%
$ 277.3 million $ 539,246
Apr 19, 10 PM $ 14.18
-0.11%
$ 278.02 million $ 528,404
Apr 19, 9 PM $ 14.2
-0.08%
$ 278.38 million $ 538,276
Apr 19, 8 PM $ 14.21
-0.06%
$ 278.64 million $ 548,851
Apr 19, 7 PM $ 14.22
-0.02%
$ 278.8 million $ 556,386
Apr 19, 6 PM $ 14.23
-0.04%
$ 278.9 million $ 563,896
Apr 19, 5 PM $ 14.24
-0.21%
$ 279.03 million $ 553,390
Apr 19, 4 PM $ 14.27
-0.52%
$ 279.65 million $ 556,228
Apr 19, 3 PM $ 14.34
-0.02%
$ 281.11 million $ 548,680
Apr 19, 2 PM $ 14.34
+0.04%
$ 281.18 million $ 542,256
Apr 19, 1 PM $ 14.34
-0.02%
$ 281.06 million $ 557,609