ARK Historical Data

ARK Page 60
Download
Date Close Price change Market cap Trading volume
May 1, 5 PM $13.18
-0.02%
$258.4 million $558,794
May 1, 4 PM $13.19
-0.15%
$258.46 million $549,957
May 1, 3 PM $13.21
-0.02%
$258.85 million $540,924
May 1, 2 PM $13.21
-0.02%
$258.9 million $539,062
May 1, 1 PM $13.21
-0.01%
$258.99 million $544,494
May 1, 12 PM $13.21
+0.00%
$258.88 million $538,731
May 1, 11 AM $13.21
+0.01%
$258.88 million $534,260
May 1, 10 AM $13.2
+0.62%
$258.84 million $529,535
May 1, 9 AM $13.12
+0.21%
$257.19 million $523,479
May 1, 8 AM $13.09
+0.03%
$256.64 million $525,646
May 1, 7 AM $13.09
+0.02%
$256.58 million $522,451
May 1, 6 AM $13.09
-0.02%
$256.55 million $528,395
May 1, 5 AM $13.09
+0.05%
$256.57 million $529,673
May 1, 4 AM $13.08
-0.02%
$256.48 million $529,613
May 1, 3 AM $13.09
+0.06%
$256.53 million $524,633
May 1, 2 AM $13.08
-0.03%
$256.33 million $523,366
May 1, 1 AM $13.08
-0.02%
$256.43 million $520,891
May 1, 12 AM $13.09
-0.11%
$256.49 million $516,463
Apr 30, 11 PM $13.1
-0.13%
$256.8 million $514,290
Apr 30, 10 PM $13.12
-0.02%
$257.17 million $510,567
Apr 30, 9 PM $13.12
-0.02%
$257.22 million $518,680
Apr 30, 8 PM $13.13
-0.03%
$257.31 million $528,111
Apr 30, 7 PM $13.13
+0.02%
$257.37 million $525,781
Apr 30, 6 PM $13.13
-0.01%
$257.31 million $528,654
Apr 30, 5 PM $13.13
+0.03%
$257.33 million $535,752
Apr 30, 4 PM $13.12
+0.04%
$257.25 million $550,449
Apr 30, 3 PM $13.12
-0.05%
$257.17 million $548,184
Apr 30, 2 PM $13.13
+0.01%
$257.32 million $546,148
Apr 30, 1 PM $13.13
-0.03%
$257.38 million $539,855
Apr 30, 12 PM $13.14
+0.01%
$257.48 million $541,270
Apr 30, 11 AM $13.14
-0.03%
$257.5 million $543,674
Apr 30, 10 AM $13.14
+0.38%
$257.59 million $7.45 million
Apr 30, 9 AM $13.09
+0.77%
$256.56 million $7.46 million
Apr 30, 8 AM $12.99
+0.14%
$254.59 million $7.45 million
Apr 30, 7 AM $12.97
-0.02%
$254.22 million $7.46 million
Apr 30, 6 AM $12.97
-0.01%
$254.29 million $7.46 million
Apr 30, 5 AM $12.97
+0.00%
$254.31 million $7.47 million
Apr 30, 4 AM $12.97
+0.00%
$254.31 million $7.54 million
Apr 30, 3 AM $12.98
+0.16%
$254.41 million $7.54 million
Apr 30, 2 AM $12.95
-0.08%
$253.88 million $7.65 million
Apr 30, 1 AM $12.96
+0.06%
$254.09 million $7.69 million
Apr 30, 12 AM $12.95
-0.13%
$253.94 million $7.77 million
Apr 29, 11 PM $12.97
-0.08%
$254.22 million $7.78 million
Apr 29, 10 PM $12.98
-0.15%
$254.41 million $7.78 million
Apr 29, 9 PM $13
-0.14%
$254.8 million $7.67 million
Apr 29, 8 PM $13.02
-0.23%
$255.15 million $7.63 million
Apr 29, 7 PM $13.05
-0.13%
$255.75 million $7.64 million
Apr 29, 6 PM $13.08
+0.93%
$256.33 million $7.63 million
Apr 29, 5 PM $12.96
-0.66%
$253.95 million $7.54 million
Apr 29, 4 PM $13.06
-0.69%
$256.01 million $7.63 million