ARK Historical Data

ARK Page 72
Download
Date Close Price change Market cap Trading volume
Apr 7, 6 AM $13.43
+0.34%
$263.18 million $527,011
Apr 7, 5 AM $13.38
-0.01%
$262.34 million $525,190
Apr 7, 4 AM $13.39
-0.55%
$262.39 million $533,672
Apr 7, 3 AM $13.47
-0.66%
$263.94 million $544,550
Apr 7, 2 AM $13.56
-0.68%
$265.89 million $541,670
Apr 7, 1 AM $13.66
-0.41%
$267.71 million $549,954
Apr 7, 12 AM $13.72
-0.33%
$268.92 million $547,795
Apr 6, 11 PM $13.77
-0.41%
$269.91 million $554,580
Apr 6, 10 PM $13.83
+0.02%
$271.04 million $555,746
Apr 6, 9 PM $13.83
+0.01%
$271.04 million $565,772
Apr 6, 8 PM $13.83
-0.01%
$271.03 million $561,232
Apr 6, 7 PM $13.83
+0.02%
$271.06 million $564,266
Apr 6, 6 PM $13.83
+0.00%
$271.06 million $554,729
Apr 6, 5 PM $13.83
-0.99%
$271.1 million $548,353
Apr 6, 4 PM $13.98
-1.10%
$274.07 million $546,741
Apr 6, 3 PM $14.14
-0.38%
$277.25 million $550,144
Apr 6, 2 PM $14.2
-0.40%
$278.31 million $551,011
Apr 6, 1 PM $14.26
-0.19%
$279.44 million $544,362
Apr 6, 12 PM $14.28
-0.20%
$279.96 million $545,053
Apr 6, 11 AM $14.31
+0.04%
$280.52 million $557,144
Apr 6, 10 AM $14.31
-0.09%
$280.4 million $550,048
Apr 6, 9 AM $14.32
-0.33%
$280.67 million $558,626
Apr 6, 8 AM $14.37
-0.50%
$281.67 million $569,331
Apr 6, 7 AM $14.45
-0.44%
$283.18 million $563,476
Apr 6, 6 AM $14.51
-0.46%
$284.43 million $579,574
Apr 6, 5 AM $14.58
-0.29%
$285.83 million $584,918
Apr 6, 4 AM $14.63
-0.27%
$286.79 million $574,054
Apr 6, 3 AM $14.67
-0.10%
$287.55 million $561,490
Apr 6, 2 AM $14.69
-0.23%
$287.94 million $560,719
Apr 6, 1 AM $14.73
-0.12%
$288.66 million $551,030
Apr 6, 12 AM $14.75
-0.27%
$289.03 million $545,548
Apr 5, 11 PM $14.79
-0.38%
$289.83 million $540,297
Apr 5, 10 PM $14.85
-0.19%
$291 million $539,333
Apr 5, 9 PM $14.88
-0.16%
$291.62 million $525,391
Apr 5, 8 PM $14.91
-0.41%
$292.18 million $524,785
Apr 5, 7 PM $14.97
-0.17%
$293.48 million $515,317
Apr 5, 6 PM $15
-0.08%
$294.01 million $521,617
Apr 5, 5 PM $15.01
-0.64%
$294.28 million $522,977
Apr 5, 4 PM $15.11
-0.31%
$296.17 million $516,988
Apr 5, 3 PM $15.16
-0.17%
$297.14 million $507,924
Apr 5, 2 PM $15.19
+0.00%
$297.7 million $512,477
Apr 5, 1 PM $15.19
-0.01%
$297.69 million $514,269
Apr 5, 12 PM $15.19
-0.04%
$297.72 million $514,216
Apr 5, 11 AM $15.19
+0.00%
$297.85 million $509,185
Apr 5, 10 AM $15.19
+0.18%
$297.82 million $522,320
Apr 5, 9 AM $15.17
+0.14%
$297.27 million $521,800
Apr 5, 8 AM $15.14
+0.00%
$296.87 million $518,940
Apr 5, 7 AM $15.14
+0.03%
$296.84 million $526,162
Apr 5, 6 AM $15.14
+0.01%
$296.77 million $515,690
Apr 5, 5 AM $15.14
-0.18%
$296.74 million $509,664