ARK Historical Data

ARK Page 86
Download
Date Close Price change Market cap Trading volume
Mar 9, 11 PM $18.52
-0.08%
$363.03 million $523,109
Mar 9, 10 PM $18.53
-0.02%
$363.3 million $533,266
Mar 9, 9 PM $18.54
+0.03%
$363.37 million $534,034
Mar 9, 8 PM $18.53
-0.02%
$363.24 million $544,575
Mar 9, 7 PM $18.54
-0.06%
$363.34 million $543,634
Mar 9, 6 PM $18.55
-0.01%
$363.58 million $550,977
Mar 9, 5 PM $18.55
-0.06%
$363.64 million $531,412
Mar 9, 4 PM $18.56
+0.02%
$363.84 million $538,080
Mar 9, 3 PM $18.56
+0.00%
$363.73 million $540,675
Mar 9, 2 PM $18.56
+0.00%
$363.75 million $547,617
Mar 9, 1 PM $18.56
+0.11%
$363.74 million $535,314
Mar 9, 12 PM $18.53
+0.09%
$363.28 million $532,390
Mar 9, 11 AM $18.51
+0.37%
$362.77 million $536,202
Mar 9, 10 AM $18.44
+0.24%
$361.46 million $545,183
Mar 9, 9 AM $18.35
+0.17%
$359.77 million $541,153
Mar 9, 8 AM $18.32
+0.28%
$359.15 million $532,975
Mar 9, 7 AM $18.26
+0.28%
$358 million $534,314
Mar 9, 6 AM $18.21
+0.02%
$356.98 million $515,495
Mar 9, 5 AM $18.21
+0.04%
$356.92 million $529,101
Mar 9, 4 AM $18.2
+0.00%
$356.79 million $530,738
Mar 9, 3 AM $18.2
-0.02%
$356.78 million $532,425
Mar 9, 2 AM $18.2
+0.01%
$356.82 million $525,189
Mar 9, 1 AM $18.2
-0.01%
$356.78 million $529,670
Mar 9, 12 AM $18.2
+0.04%
$356.83 million $540,871
Mar 8, 11 PM $18.2
-0.01%
$356.7 million $544,902
Mar 8, 10 PM $18.2
+0.05%
$356.69 million $540,268
Mar 8, 9 PM $18.19
+0.00%
$356.49 million $547,111
Mar 8, 8 PM $18.19
+0.00%
$356.46 million $533,206
Mar 8, 7 PM $18.18
-0.04%
$356.45 million $532,125
Mar 8, 6 PM $18.19
+0.07%
$356.55 million $529,739
Mar 8, 5 PM $18.18
-0.09%
$356.26 million $537,983
Mar 8, 4 PM $18.19
-0.11%
$356.57 million $545,161
Mar 8, 3 PM $18.21
-0.01%
$356.96 million $555,947
Mar 8, 2 PM $18.21
-0.14%
$357 million $560,806
Mar 8, 1 PM $18.24
+0.05%
$357.55 million $564,624
Mar 8, 12 PM $18.23
+0.20%
$357.28 million $569,688
Mar 8, 11 AM $18.18
+0.17%
$356.32 million $572,002
Mar 8, 10 AM $18.15
+0.16%
$355.72 million $581,329
Mar 8, 9 AM $18.12
+0.22%
$355.15 million $576,698
Mar 8, 8 AM $18.07
+0.28%
$354.27 million $586,848
Mar 8, 7 AM $18.02
+0.03%
$353.25 million $590,376
Mar 8, 6 AM $18.02
-0.01%
$353.15 million $600,185
Mar 8, 5 AM $18.02
-0.01%
$353.18 million $583,841
Mar 8, 4 AM $18.02
+0.03%
$353.2 million $578,320
Mar 8, 3 AM $18.01
+0.02%
$353.08 million $574,192
Mar 8, 2 AM $18.01
-0.02%
$353.01 million $575,702
Mar 8, 1 AM $18.01
-0.03%
$353.09 million $570,063
Mar 8, 12 AM $18.02
+0.03%
$353.24 million $568,048
Mar 7, 11 PM $18.01
+0.02%
$353.11 million $563,360
Mar 7, 10 PM $18.01
-0.16%
$353.04 million $580,085