ARK Historical Data

ARK Page 8
Download
Date Close Price change Market cap Trading volume
Jun 19, 11 AM $ 7.03
-0.12%
$ 137.86 million $ 4.88 million
Jun 19, 10 AM $ 7.04
-0.22%
$ 138.03 million $ 4.89 million
Jun 19, 9 AM $ 7.06
-0.06%
$ 138.34 million $ 4.95 million
Jun 19, 8 AM $ 7.06
-0.19%
$ 138.41 million $ 5.27 million
Jun 19, 7 AM $ 7.07
-0.25%
$ 138.68 million $ 5.56 million
Jun 19, 6 AM $ 7.09
-0.30%
$ 139.03 million $ 5.62 million
Jun 19, 5 AM $ 7.11
-0.54%
$ 139.44 million $ 5.67 million
Jun 19, 4 AM $ 7.15
-0.35%
$ 140.2 million $ 5.79 million
Jun 19, 3 AM $ 7.18
-0.22%
$ 140.69 million $ 5.8 million
Jun 19, 2 AM $ 7.19
-1.57%
$ 141.01 million $ 5.82 million
Jun 19, 1 AM $ 7.31
-0.43%
$ 143.26 million $ 5.76 million
Jun 19, 12 AM $ 7.34
-0.09%
$ 143.9 million $ 5.84 million
Jun 18, 11 PM $ 7.35
-0.26%
$ 144.03 million $ 6.26 million
Jun 18, 10 PM $ 7.37
-0.34%
$ 144.41 million $ 6.96 million
Jun 18, 9 PM $ 7.39
-0.10%
$ 144.9 million $ 6.99 million
Jun 18, 8 PM $ 7.4
-0.26%
$ 145.05 million $ 7.01 million
Jun 18, 7 PM $ 7.42
-0.11%
$ 145.43 million $ 7 million
Jun 18, 6 PM $ 7.43
-0.22%
$ 145.59 million $ 7.03 million
Jun 18, 5 PM $ 7.44
-0.28%
$ 145.91 million $ 7.09 million
Jun 18, 4 PM $ 7.46
-0.55%
$ 146.32 million $ 7.18 million
Jun 18, 3 PM $ 7.51
-0.31%
$ 147.13 million $ 7.29 million
Jun 18, 2 PM $ 7.53
-0.40%
$ 147.59 million $ 7.27 million
Jun 18, 1 PM $ 7.56
-0.32%
$ 148.17 million $ 7.32 million
Jun 18, 12 PM $ 7.58
-0.26%
$ 148.64 million $ 7.35 million
Jun 18, 11 AM $ 7.6
-0.04%
$ 149.04 million $ 7.45 million
Jun 18, 10 AM $ 7.61
+0.03%
$ 149.1 million $ 7.47 million
Jun 18, 9 AM $ 7.6
-0.01%
$ 149.05 million $ 7.44 million
Jun 18, 8 AM $ 7.6
+0.05%
$ 149.07 million $ 7.14 million
Jun 18, 7 AM $ 7.6
-0.03%
$ 149 million $ 7 million
Jun 18, 6 AM $ 7.6
+0.15%
$ 149.04 million $ 6.99 million
Jun 18, 5 AM $ 7.59
+0.06%
$ 148.81 million $ 6.96 million
Jun 18, 4 AM $ 7.59
-0.17%
$ 148.72 million $ 6.83 million
Jun 18, 3 AM $ 7.6
-0.32%
$ 148.98 million $ 6.86 million
Jun 18, 2 AM $ 7.62
-0.14%
$ 149.45 million $ 6.91 million
Jun 18, 1 AM $ 7.63
-0.24%
$ 149.66 million $ 6.83 million
Jun 18, 12 AM $ 7.65
+2.05%
$ 150.02 million $ 6.85 million
Jun 17, 11 PM $ 7.5
-4.15%
$ 147 million $ 6.68 million
Jun 17, 10 PM $ 7.82
-0.16%
$ 153.37 million $ 6.78 million
Jun 17, 9 PM $ 7.84
-0.20%
$ 153.61 million $ 6.74 million
Jun 17, 8 PM $ 7.85
-0.15%
$ 153.92 million $ 6.75 million
Jun 17, 7 PM $ 7.86
-0.26%
$ 154.16 million $ 6.72 million
Jun 17, 6 PM $ 7.89
-0.45%
$ 154.56 million $ 6.7 million
Jun 17, 5 PM $ 7.92
-0.38%
$ 155.26 million $ 6.66 million
Jun 17, 4 PM $ 7.95
-0.52%
$ 155.85 million $ 6.57 million
Jun 17, 3 PM $ 7.99
-0.25%
$ 156.67 million $ 6.6 million
Jun 17, 2 PM $ 8.01
-0.30%
$ 157.06 million $ 6.65 million
Jun 17, 1 PM $ 8.04
+0.08%
$ 157.54 million $ 6.63 million
Jun 17, 12 PM $ 8.03
+0.18%
$ 157.41 million $ 6.58 million
Jun 17, 11 AM $ 8.02
+0.00%
$ 157.12 million $ 6.49 million
Jun 17, 10 AM $ 8.02
-0.11%
$ 157.13 million $ 6.59 million