ARK Historical Data

ARK Page 70
Download
Date Close Price change Market cap Trading volume
Apr 11, 8 AM $14.88
+0.23%
$291.67 million $566,111
Apr 11, 7 AM $14.85
+0.09%
$291.02 million $578,257
Apr 11, 6 AM $14.83
-0.03%
$290.76 million $574,749
Apr 11, 5 AM $14.83
+0.02%
$290.78 million $582,125
Apr 11, 4 AM $14.83
+0.00%
$290.78 million $579,023
Apr 11, 3 AM $14.83
+0.09%
$290.74 million $577,311
Apr 11, 2 AM $14.82
+0.01%
$290.48 million $559,511
Apr 11, 1 AM $14.82
+0.02%
$290.47 million $559,131
Apr 11, 12 AM $14.82
-0.03%
$290.4 million $555,841
Apr 10, 11 PM $14.82
+0.00%
$290.47 million $558,071
Apr 10, 10 PM $14.82
-0.01%
$290.44 million $561,360
Apr 10, 9 PM $14.82
+0.00%
$290.46 million $553,351
Apr 10, 8 PM $14.82
+0.02%
$290.47 million $556,811
Apr 10, 7 PM $14.82
+0.02%
$290.42 million $549,727
Apr 10, 6 PM $14.81
+0.00%
$290.37 million $545,548
Apr 10, 5 PM $14.81
+0.01%
$290.36 million $537,747
Apr 10, 4 PM $14.81
+0.08%
$290.33 million $530,498
Apr 10, 3 PM $14.8
+0.04%
$290.11 million $534,799
Apr 10, 2 PM $14.79
+0.04%
$290 million $529,734
Apr 10, 1 PM $14.79
+0.10%
$289.89 million $533,154
Apr 10, 12 PM $14.77
+0.10%
$289.59 million $528,108
Apr 10, 11 AM $14.76
+0.11%
$289.29 million $533,166
Apr 10, 10 AM $14.74
+0.14%
$288.9 million $531,918
Apr 10, 9 AM $14.71
+0.13%
$288.43 million $520,816
Apr 10, 8 AM $14.69
+0.36%
$287.85 million $530,864
Apr 10, 7 AM $14.63
+0.10%
$286.81 million $516,057
Apr 10, 6 AM $14.62
+0.04%
$286.53 million $519,168
Apr 10, 5 AM $14.61
+0.02%
$286.38 million $516,110
Apr 10, 4 AM $14.61
+0.17%
$286.31 million $528,770
Apr 10, 3 AM $14.58
+0.17%
$285.74 million $525,455
Apr 10, 2 AM $14.55
+0.27%
$285.26 million $533,872
Apr 10, 1 AM $14.52
+0.48%
$284.52 million $549,364
Apr 10, 12 AM $14.43
+0.02%
$282.88 million $544,670
Apr 9, 11 PM $14.43
-0.61%
$282.92 million $537,285
Apr 9, 10 PM $14.53
-0.10%
$284.73 million $541,918
Apr 9, 9 PM $14.54
-0.04%
$285.03 million $539,994
Apr 9, 8 PM $14.55
-0.10%
$285.16 million $534,516
Apr 9, 7 PM $14.56
-0.05%
$285.44 million $540,105
Apr 9, 6 PM $14.57
-0.05%
$285.57 million $544,605
Apr 9, 5 PM $14.58
-0.08%
$285.72 million $550,574
Apr 9, 4 PM $14.59
+0.00%
$285.97 million $551,062
Apr 9, 3 PM $14.59
-0.06%
$285.98 million $543,625
Apr 9, 2 PM $14.6
+0.02%
$286.1 million $540,524
Apr 9, 1 PM $14.59
+0.02%
$286.03 million $540,934
Apr 9, 12 PM $14.59
+0.25%
$285.97 million $545,223
Apr 9, 11 AM $14.55
+0.25%
$285.16 million $537,390
Apr 9, 10 AM $14.51
+0.01%
$284.46 million $541,459
Apr 9, 9 AM $14.51
-0.01%
$284.42 million $550,370
Apr 9, 8 AM $14.51
-0.03%
$284.45 million $545,402
Apr 9, 7 AM $14.52
+0.01%
$284.54 million $560,837