ARK Historical Data

ARK Page 55
Download
Date Close Price change Market cap Trading volume
May 11, 11 PM $12.1
-0.16%
$237.11 million $549,507
May 11, 10 PM $12.12
-0.07%
$237.5 million $556,680
May 11, 9 PM $12.13
-0.04%
$237.69 million $556,237
May 11, 8 PM $12.13
+0.03%
$237.79 million $555,677
May 11, 7 PM $12.13
+0.01%
$237.74 million $568,576
May 11, 6 PM $12.13
+0.05%
$237.72 million $567,005
May 11, 5 PM $12.12
-0.01%
$237.65 million $572,507
May 11, 4 PM $12.13
-0.03%
$237.68 million $568,664
May 11, 3 PM $12.13
+0.01%
$237.77 million $563,521
May 11, 2 PM $12.12
-0.02%
$237.56 million $559,557
May 11, 1 PM $12.12
+0.05%
$237.65 million $560,619
May 11, 12 PM $12.12
+0.08%
$237.53 million $565,343
May 11, 11 AM $12.11
+0.12%
$237.31 million $562,532
May 11, 10 AM $12.09
-0.02%
$237.02 million $556,954
May 11, 9 AM $12.1
+0.04%
$237.13 million $549,712
May 11, 8 AM $12.09
+0.22%
$237.05 million $550,271
May 11, 7 AM $12.07
+0.35%
$236.53 million $541,837
May 11, 6 AM $12.02
+0.31%
$235.7 million $532,844
May 11, 5 AM $11.99
+0.00%
$235.11 million $537,499
May 11, 4 AM $11.99
-0.33%
$235.11 million $537,499
May 11, 3 AM $12.03
-0.10%
$235.9 million $544,674
May 11, 2 AM $12.05
-0.15%
$236.11 million $551,110
May 11, 1 AM $12.07
-0.13%
$236.5 million $553,584
May 11, 12 AM $12.08
+0.07%
$236.79 million $553,609
May 10, 11 PM $12.07
+0.01%
$236.62 million $555,913
May 10, 10 PM $12.07
+0.03%
$236.58 million $547,457
May 10, 9 PM $12.06
+0.03%
$236.46 million $541,724
May 10, 8 PM $12.06
-0.06%
$236.38 million $544,730
May 10, 7 PM $12.07
+0.00%
$236.54 million $546,089
May 10, 6 PM $12.07
+0.06%
$236.53 million $546,984
May 10, 5 PM $12.06
-0.02%
$236.4 million $545,099
May 10, 4 PM $12.06
-0.05%
$236.46 million $542,240
May 10, 3 PM $12.07
-0.04%
$236.63 million $536,097
May 10, 2 PM $12.08
-0.03%
$236.75 million $544,901
May 10, 12 PM $12.06
+0.00%
$236.38 million $540,876
May 10, 11 AM $12.06
-0.01%
$236.4 million $542,680
May 10, 10 AM $12.06
+0.09%
$236.42 million $543,828
May 10, 9 AM $12.05
+0.00%
$236.18 million $545,636
May 10, 8 AM $12.05
-0.09%
$236.15 million $546,428
May 10, 7 AM $12.06
-0.07%
$236.39 million $551,237
May 10, 6 AM $12.07
-0.09%
$236.52 million $549,166
May 10, 5 AM $12.08
+0.02%
$236.73 million $544,705
May 10, 4 AM $12.08
-0.02%
$236.71 million $538,472
May 10, 3 AM $12.08
+0.08%
$236.73 million $521,624
May 10, 2 AM $12.07
-0.06%
$236.59 million $519,468
May 10, 1 AM $12.08
-0.05%
$236.73 million $525,802
May 10, 12 AM $12.08
-0.11%
$236.86 million $518,508
May 9, 11 PM $12.1
-0.17%
$237.15 million $508,048
May 9, 10 PM $12.12
-0.11%
$237.54 million $510,066
May 9, 9 PM $12.13
-0.06%
$237.81 million $511,616