ARK Historical Data

ARK Page 71
Download
Date Close Price change Market cap Trading volume
Apr 9, 7 AM $14.52
+0.01%
$284.54 million $560,837
Apr 9, 6 AM $14.51
+0.02%
$284.49 million $563,251
Apr 9, 5 AM $14.51
-0.43%
$284.45 million $565,852
Apr 9, 4 AM $14.57
-0.03%
$285.66 million $561,528
Apr 9, 3 AM $14.58
-0.04%
$285.76 million $574,296
Apr 9, 2 AM $14.58
-0.07%
$285.83 million $570,699
Apr 9, 1 AM $14.59
-0.21%
$286.06 million $562,681
Apr 9, 12 AM $14.62
-0.16%
$286.67 million $556,488
Apr 8, 11 PM $14.65
-0.08%
$287.18 million $562,037
Apr 8, 10 PM $14.66
+0.01%
$287.4 million $558,859
Apr 8, 9 PM $14.66
-0.01%
$287.37 million $573,233
Apr 8, 8 PM $14.66
-0.01%
$287.38 million $578,704
Apr 8, 7 PM $14.66
+0.00%
$287.41 million $577,407
Apr 8, 6 PM $14.66
-0.01%
$287.46 million $580,030
Apr 8, 5 PM $14.67
-0.03%
$287.47 million $584,441
Apr 8, 4 PM $14.67
-0.02%
$287.55 million $573,784
Apr 8, 3 PM $14.67
+0.10%
$287.61 million $576,883
Apr 8, 2 PM $14.66
+0.58%
$287.32 million $574,529
Apr 8, 1 PM $14.57
+0.08%
$285.66 million $567,104
Apr 8, 12 PM $14.56
+0.17%
$285.41 million $557,997
Apr 8, 11 AM $14.54
-0.01%
$284.95 million $576,413
Apr 8, 10 AM $14.54
+0.34%
$284.97 million $578,034
Apr 8, 9 AM $14.48
+0.40%
$283.8 million $570,512
Apr 8, 8 AM $14.42
+0.25%
$282.67 million $571,470
Apr 8, 7 AM $14.38
+0.52%
$281.9 million $569,173
Apr 8, 6 AM $14.3
+0.27%
$280.28 million $561,315
Apr 8, 5 AM $14.26
+0.06%
$279.52 million $568,341
Apr 8, 4 AM $14.25
+0.11%
$279.34 million $567,570
Apr 8, 3 AM $14.23
+0.93%
$279 million $560,634
Apr 8, 2 AM $14.1
-0.02%
$276.43 million $560,383
Apr 8, 1 AM $14.11
-0.04%
$276.49 million $553,404
Apr 8, 12 AM $14.11
-0.01%
$276.6 million $560,633
Apr 7, 11 PM $14.11
-0.04%
$276.59 million $551,493
Apr 7, 10 PM $14.12
-0.02%
$276.7 million $546,036
Apr 7, 9 PM $14.12
+0.02%
$276.72 million $539,873
Apr 7, 8 PM $14.11
-0.01%
$276.65 million $542,841
Apr 7, 7 PM $14.12
-0.03%
$276.69 million $547,869
Apr 7, 6 PM $14.12
+0.01%
$276.78 million $555,916
Apr 7, 5 PM $14.12
+0.08%
$276.73 million $550,211
Apr 7, 4 PM $14.11
+0.09%
$276.5 million $560,729
Apr 7, 3 PM $14.09
+0.08%
$276.27 million $562,629
Apr 7, 2 PM $14.08
+0.39%
$276.06 million $554,818
Apr 7, 1 PM $14.03
+1.16%
$274.98 million $561,894
Apr 7, 12 PM $13.87
+0.39%
$271.85 million $563,081
Apr 7, 11 AM $13.81
+0.60%
$270.78 million $550,952
Apr 7, 10 AM $13.73
+0.50%
$269.04 million $547,984
Apr 7, 9 AM $13.65
+0.80%
$267.66 million $542,148
Apr 7, 8 AM $13.54
+0.31%
$265.36 million $535,961
Apr 7, 7 AM $13.49
+0.46%
$264.51 million $530,776
Apr 7, 6 AM $13.43
+0.34%
$263.18 million $527,011