ARK Historical Data

ARK Page 87
Download
Date Close Price change Market cap Trading volume
Mar 7, 10 PM $18.01
-0.16%
$353.04 million $580,085
Mar 7, 9 PM $18.04
-0.14%
$353.59 million $575,921
Mar 7, 8 PM $18.06
+0.00%
$354.05 million $583,185
Mar 7, 7 PM $18.06
+0.05%
$354.04 million $579,940
Mar 7, 6 PM $18.05
+0.00%
$353.87 million $580,979
Mar 7, 5 PM $18.05
+0.01%
$353.84 million $581,369
Mar 7, 4 PM $18.05
+0.03%
$353.79 million $574,826
Mar 7, 3 PM $18.04
+0.00%
$353.68 million $578,212
Mar 7, 2 PM $18.04
+0.00%
$353.68 million $575,364
Mar 7, 1 PM $18.04
+0.06%
$353.71 million $569,480
Mar 7, 12 PM $18.03
+0.16%
$353.47 million $564,371
Mar 7, 11 AM $18
+0.17%
$352.91 million $563,433
Mar 7, 10 AM $17.96
+0.22%
$352.03 million $541,245
Mar 7, 9 AM $17.92
+0.11%
$351.19 million $535,483
Mar 7, 8 AM $17.89
+0.29%
$350.6 million $530,379
Mar 7, 7 AM $17.83
+0.08%
$349.51 million $520,504
Mar 7, 6 AM $17.81
+0.05%
$349.19 million $516,143
Mar 7, 5 AM $17.81
-0.03%
$349.02 million $520,439
Mar 7, 4 AM $17.81
+0.02%
$349.1 million $515,787
Mar 7, 3 AM $17.81
+0.00%
$349.07 million $508,924
Mar 7, 2 AM $17.81
-0.01%
$349.06 million $504,953
Mar 7, 1 AM $17.81
+0.01%
$349.11 million $504,179
Mar 7, 12 AM $17.81
+0.00%
$349.11 million $497,813
Mar 6, 11 PM $17.81
-0.13%
$349.1 million $498,828
Mar 6, 10 PM $17.83
-0.04%
$349.56 million $493,224
Mar 6, 9 PM $17.84
+0.04%
$349.71 million $501,661
Mar 6, 8 PM $17.83
+0.05%
$349.57 million $498,381
Mar 6, 7 PM $17.83
+0.03%
$349.42 million $499,526
Mar 6, 6 PM $17.82
+0.02%
$349.3 million $507,922
Mar 6, 5 PM $17.82
-0.05%
$349.28 million $507,774
Mar 6, 4 PM $17.83
+0.00%
$349.44 million $506,642
Mar 6, 3 PM $17.83
+0.02%
$349.44 million $497,401
Mar 6, 2 PM $17.82
+0.25%
$349.32 million $509,795
Mar 6, 1 PM $17.78
+0.55%
$348.46 million $523,021
Mar 6, 12 PM $17.68
+0.13%
$346.56 million $515,558
Mar 6, 11 AM $17.66
+0.14%
$346.12 million $515,897
Mar 6, 10 AM $17.63
+0.25%
$345.61 million $522,809
Mar 6, 9 AM $17.58
+0.13%
$344.54 million $531,154
Mar 6, 8 AM $17.55
+0.50%
$343.96 million $528,620
Mar 6, 7 AM $17.46
+0.18%
$342.25 million $537,781
Mar 6, 6 AM $17.42
+0.49%
$341.45 million $545,159
Mar 6, 5 AM $17.32
+0.04%
$339.54 million $550,349
Mar 6, 4 AM $17.32
+0.01%
$339.41 million $558,250
Mar 6, 3 AM $17.31
+0.16%
$339.27 million $557,900
Mar 6, 2 AM $17.28
-0.04%
$338.74 million $560,309
Mar 6, 1 AM $17.29
-0.02%
$338.87 million $563,468
Mar 6, 12 AM $17.29
+0.02%
$338.94 million $555,455
Mar 5, 11 PM $17.29
+0.04%
$338.91 million $556,533
Mar 5, 10 PM $17.29
+0.02%
$338.83 million $558,422
Mar 5, 9 PM $17.28
+0.00%
$338.76 million $544,474