ARK Historical Data

ARK Page 65
Download
Date Close Price change Market cap Trading volume
Dec 20, 12 AM $ 19.9
-0.32%
$ 307.77 million $ 145,485
Dec 19, 11 PM $ 19.96
-0.19%
$ 308.84 million $ 142,529
Dec 19, 10 PM $ 20
-0.13%
$ 309.48 million $ 142,875
Dec 19, 9 PM $ 20.03
-0.03%
$ 309.93 million $ 143,837
Dec 19, 8 PM $ 20.04
-0.02%
$ 310.04 million $ 138,254
Dec 19, 7 PM $ 20.04
-0.08%
$ 310.11 million $ 137,521
Dec 19, 6 PM $ 20.06
-0.13%
$ 310.36 million $ 137,129
Dec 19, 5 PM $ 20.39
+0.00%
$ 315.43 million $ 139,091
Dec 19, 4 PM $ 20.39
+0.00%
$ 315.43 million $ 151,598
Dec 19, 3 PM $ 20.39
+0.00%
$ 315.43 million $ 167,246
Dec 19, 2 PM $ 20.39
+0.00%
$ 315.43 million $ 179,709
Dec 19, 1 PM $ 20.39
+0.00%
$ 315.43 million $ 191,306
Dec 19, 12 PM $ 20.39
+0.00%
$ 315.43 million $ 205,602
Dec 19, 11 AM $ 20.39
+0.00%
$ 315.43 million $ 219,616
Dec 19, 10 AM $ 20.39
+0.00%
$ 315.43 million $ 224,016
Dec 19, 9 AM $ 20.39
+0.00%
$ 315.43 million $ 231,004
Dec 19, 8 AM $ 20.39
+0.00%
$ 315.43 million $ 240,418
Dec 19, 7 AM $ 20.39
+0.00%
$ 315.43 million $ 255,008
Dec 19, 6 AM $ 20.39
+0.00%
$ 315.43 million $ 267,203
Dec 19, 5 AM $ 20.39
-0.23%
$ 315.43 million $ 275,464
Dec 19, 4 AM $ 20.44
-0.47%
$ 316.31 million $ 276,965
Dec 19, 3 AM $ 20.55
-0.33%
$ 317.91 million $ 277,584
Dec 19, 2 AM $ 20.62
-0.65%
$ 319.02 million $ 279,697
Dec 19, 1 AM $ 20.76
-0.61%
$ 321.25 million $ 287,266
Dec 19, 12 AM $ 20.91
-0.66%
$ 323.5 million $ 287,959
Dec 18, 11 PM $ 21.06
-0.74%
$ 325.91 million $ 286,051
Dec 18, 10 PM $ 21.21
-0.30%
$ 328.33 million $ 279,452
Dec 18, 9 PM $ 21.28
-0.20%
$ 329.4 million $ 276,500
Dec 18, 8 PM $ 21.33
+0.00%
$ 330.06 million $ 273,493
Dec 18, 7 PM $ 21.33
-1.01%
$ 330.09 million $ 270,026
Dec 18, 6 PM $ 21.55
-0.43%
$ 333.51 million $ 270,756
Dec 18, 5 PM $ 21.66
-0.41%
$ 335.2 million $ 268,422
Dec 18, 4 PM $ 21.76
-0.75%
$ 336.72 million $ 271,015
Dec 18, 3 PM $ 21.94
-0.73%
$ 339.58 million $ 269,747
Dec 18, 2 PM $ 22.1
-0.15%
$ 342.11 million $ 264,698
Dec 18, 1 PM $ 22.14
-0.39%
$ 342.64 million $ 265,404
Dec 18, 12 PM $ 22.23
-0.43%
$ 344.09 million $ 261,228
Dec 18, 11 AM $ 22.33
-0.20%
$ 345.59 million $ 262,482
Dec 18, 10 AM $ 22.38
-0.08%
$ 346.32 million $ 265,388
Dec 18, 9 AM $ 22.39
-0.03%
$ 346.59 million $ 264,889
Dec 18, 8 AM $ 22.42
-0.24%
$ 346.95 million $ 267,891
Dec 18, 7 AM $ 22.47
-0.56%
$ 347.83 million $ 264,013
Dec 18, 6 AM $ 22.62
-0.45%
$ 350.16 million $ 263,942
Dec 18, 5 AM $ 22.73
-1.08%
$ 351.76 million $ 271,923
Dec 18, 4 AM $ 23.04
-1.33%
$ 356.56 million $ 268,779
Dec 18, 3 AM $ 23.38
-0.58%
$ 361.79 million $ 261,578
Dec 18, 2 AM $ 23.52
-0.45%
$ 364.05 million $ 254,048
Dec 18, 1 AM $ 23.63
-0.39%
$ 365.7 million $ 244,249
Dec 18, 12 AM $ 23.73
-0.82%
$ 367.27 million $ 247,041
Dec 17, 11 PM $ 23.93
-0.39%
$ 370.83 million $ 241,334