ARK Historical Data

ARK Page 85
Download
Date Close Price change Market cap Trading volume
Mar 12, 12 AM $19.16
-0.03%
$375.62 million $500,604
Mar 11, 11 PM $19.17
+0.02%
$375.77 million $502,022
Mar 11, 10 PM $19.17
+0.01%
$375.7 million $501,262
Mar 11, 9 PM $19.15
-0.01%
$375.35 million $501,160
Mar 11, 8 PM $19.15
-0.03%
$375.37 million $498,490
Mar 11, 7 PM $19.16
+0.03%
$375.49 million $490,386
Mar 11, 6 PM $19.15
-0.01%
$375.39 million $497,317
Mar 11, 5 PM $19.15
-0.01%
$375.37 million $487,479
Mar 11, 4 PM $19.15
-0.24%
$375.44 million $492,329
Mar 11, 3 PM $19.2
+0.03%
$376.34 million $490,230
Mar 11, 2 PM $19.19
+0.00%
$376.2 million $497,664
Mar 11, 1 PM $19.19
+0.00%
$376.2 million $505,234
Mar 11, 12 PM $19.19
+0.32%
$376.17 million $514,456
Mar 11, 11 AM $19.12
+0.11%
$374.82 million $511,500
Mar 11, 10 AM $19.1
+0.14%
$374.36 million $515,641
Mar 11, 9 AM $19.07
+0.13%
$373.74 million $529,313
Mar 11, 8 AM $19.04
+0.19%
$373.18 million $540,143
Mar 11, 7 AM $19
+0.30%
$372.42 million $545,379
Mar 11, 6 AM $18.93
+0.18%
$370.99 million $551,479
Mar 11, 5 AM $18.89
-0.01%
$370.35 million $549,299
Mar 11, 4 AM $18.9
+0.08%
$370.4 million $550,145
Mar 11, 3 AM $18.88
+0.55%
$370.11 million $547,699
Mar 11, 2 AM $18.76
-0.44%
$367.75 million $555,654
Mar 11, 1 AM $18.84
-0.05%
$369.37 million $571,550
Mar 11, 12 AM $18.86
-0.17%
$369.61 million $572,818
Mar 10, 11 PM $18.89
-0.02%
$370.23 million $564,488
Mar 10, 10 PM $18.89
-0.03%
$370.34 million $555,420
Mar 10, 9 PM $18.9
-0.05%
$370.46 million $551,069
Mar 10, 8 PM $18.91
-0.01%
$370.65 million $542,609
Mar 10, 7 PM $18.91
+0.00%
$370.66 million $556,631
Mar 10, 6 PM $18.91
-0.02%
$370.7 million $547,833
Mar 10, 5 PM $18.91
+0.00%
$370.72 million $559,697
Mar 10, 4 PM $18.91
-0.03%
$370.73 million $552,499
Mar 10, 3 PM $18.92
+0.00%
$370.88 million $549,098
Mar 10, 2 PM $18.92
-0.01%
$370.9 million $534,821
Mar 10, 1 PM $18.93
+0.02%
$370.96 million $536,146
Mar 10, 12 PM $18.92
-0.01%
$370.91 million $523,705
Mar 10, 11 AM $18.92
+0.21%
$370.93 million $524,255
Mar 10, 10 AM $18.88
+0.30%
$370.16 million $513,534
Mar 10, 9 AM $18.83
+0.12%
$369.07 million $519,317
Mar 10, 8 AM $18.81
+0.43%
$368.64 million $518,422
Mar 10, 7 AM $18.73
+0.62%
$367.07 million $514,059
Mar 10, 6 AM $18.6
+0.52%
$364.61 million $522,532
Mar 10, 5 AM $18.5
+0.24%
$362.68 million $518,695
Mar 10, 4 AM $18.46
-0.03%
$361.82 million $522,301
Mar 10, 3 AM $18.46
-0.03%
$361.93 million $528,230
Mar 10, 2 AM $18.47
-0.17%
$362.06 million $531,218
Mar 10, 1 AM $18.5
-0.04%
$362.65 million $527,513
Mar 10, 12 AM $18.51
-0.05%
$362.82 million $521,189
Mar 9, 11 PM $18.52
-0.08%
$363.03 million $523,109