ARK Historical Data

ARK Page 80
Download
Date Close Price change Market cap Trading volume
Mar 22, 4 AM $16.61
+0.13%
$325.5 million $593,325
Mar 22, 3 AM $16.58
+0.30%
$325.07 million $581,892
Mar 22, 2 AM $16.53
+0.02%
$324.1 million $572,128
Mar 22, 1 AM $16.53
-0.01%
$324.05 million $576,177
Mar 22, 12 AM $16.53
+0.00%
$324.11 million $562,375
Mar 21, 11 PM $16.53
+0.00%
$324.1 million $565,265
Mar 21, 10 PM $16.53
+0.02%
$324.09 million $564,713
Mar 21, 9 PM $16.53
-0.01%
$324.04 million $570,446
Mar 21, 8 PM $16.53
+0.00%
$324.1 million $580,668
Mar 21, 7 PM $16.54
-0.03%
$324.12 million $569,787
Mar 21, 6 PM $16.54
-0.03%
$324.22 million $569,706
Mar 21, 5 PM $16.55
-0.01%
$324.32 million $567,569
Mar 21, 4 PM $16.55
-0.01%
$324.32 million $557,559
Mar 21, 3 PM $16.55
-0.01%
$324.36 million $556,806
Mar 21, 2 PM $16.54
+0.07%
$324.2 million $554,831
Mar 21, 1 PM $16.52
-0.01%
$323.8 million $544,365
Mar 21, 12 PM $16.52
+0.04%
$323.8 million $541,453
Mar 21, 11 AM $16.51
+0.00%
$323.68 million $531,469
Mar 21, 10 AM $16.51
+0.16%
$323.66 million $530,859
Mar 21, 9 AM $16.48
+0.03%
$323.13 million $533,920
Mar 21, 8 AM $16.48
+0.20%
$323.07 million $525,383
Mar 21, 7 AM $16.45
+0.11%
$322.36 million $525,503
Mar 21, 6 AM $16.43
-0.08%
$322 million $518,765
Mar 21, 5 AM $16.44
-0.05%
$322.26 million $523,126
Mar 21, 4 AM $16.45
+0.00%
$322.43 million $528,063
Mar 21, 3 AM $16.45
+0.11%
$322.42 million $532,956
Mar 21, 2 AM $16.43
-0.02%
$322.05 million $547,802
Mar 21, 1 AM $16.47
+0.01%
$322.84 million $563,272
Mar 21, 12 AM $16.47
+0.04%
$322.81 million $567,179
Mar 20, 11 PM $16.46
-0.02%
$322.68 million $564,078
Mar 20, 10 PM $16.47
-0.02%
$322.78 million $559,554
Mar 20, 9 PM $16.47
-0.02%
$322.83 million $546,126
Mar 20, 8 PM $16.47
-0.02%
$322.9 million $535,325
Mar 20, 7 PM $16.48
-0.01%
$322.96 million $546,110
Mar 20, 6 PM $16.48
+0.01%
$323.02 million $552,317
Mar 20, 5 PM $16.48
+0.02%
$323.08 million $553,001
Mar 20, 4 PM $16.48
+0.03%
$323.03 million $554,589
Mar 20, 3 PM $16.48
+0.02%
$322.94 million $553,752
Mar 20, 2 PM $16.47
+0.13%
$322.82 million $546,395
Mar 20, 1 PM $16.45
+0.03%
$322.39 million $551,516
Mar 20, 12 PM $16.44
+0.01%
$322.31 million $556,697
Mar 20, 11 AM $16.44
+0.03%
$322.3 million $551,871
Mar 20, 10 AM $16.44
+0.09%
$322.19 million $547,021
Mar 20, 9 AM $16.41
+0.39%
$321.71 million $545,054
Mar 20, 8 AM $16.35
+0.04%
$320.41 million $553,393
Mar 20, 7 AM $16.34
+0.17%
$320.29 million $550,888
Mar 20, 6 AM $16.31
+0.05%
$319.71 million $561,208
Mar 20, 5 AM $16.3
-0.01%
$319.5 million $564,842
Mar 20, 4 AM $16.3
+0.01%
$319.55 million $556,706
Mar 20, 3 AM $16.3
+0.03%
$319.53 million $555,080