ARK Historical Data

ARK Page 88
Download
Date Close Price change Market cap Trading volume
Mar 5, 9 PM $17.28
+0.00%
$338.76 million $544,474
Mar 5, 8 PM $17.28
+0.00%
$338.76 million $544,791
Mar 5, 7 PM $17.28
+0.00%
$338.76 million $548,867
Mar 5, 6 PM $17.28
+0.01%
$338.8 million $539,575
Mar 5, 5 PM $17.28
+0.02%
$338.79 million $537,219
Mar 5, 4 PM $17.28
+0.03%
$338.72 million $528,683
Mar 5, 3 PM $17.27
+0.06%
$338.61 million $526,238
Mar 5, 2 PM $17.26
+0.17%
$338.36 million $520,980
Mar 5, 1 PM $17.23
+0.00%
$337.75 million $508,172
Mar 5, 12 PM $17.23
+0.06%
$337.74 million $513,470
Mar 5, 11 AM $17.22
+0.19%
$337.5 million $516,599
Mar 5, 10 AM $17.19
+0.19%
$336.87 million $516,754
Mar 5, 9 AM $17.15
+0.48%
$336.11 million $512,442
Mar 5, 8 AM $17.06
+0.24%
$334.33 million $515,921
Mar 5, 7 AM $17.01
+0.62%
$333.34 million $516,607
Mar 5, 6 AM $16.9
+0.36%
$331.27 million $507,072
Mar 5, 5 AM $16.83
-0.03%
$329.9 million $500,774
Mar 5, 4 AM $16.84
-0.05%
$330 million $496,656
Mar 5, 3 AM $16.84
+0.00%
$330.14 million $500,419
Mar 5, 2 AM $16.84
+0.05%
$330.13 million $503,609
Mar 5, 1 AM $16.84
-0.06%
$330.02 million $501,992
Mar 5, 12 AM $16.85
-0.07%
$330.2 million $506,703
Mar 4, 11 PM $16.86
+0.00%
$330.46 million $517,857
Mar 4, 10 PM $16.86
+0.00%
$330.47 million $521,850
Mar 4, 9 PM $16.86
-0.01%
$330.48 million $520,297
Mar 4, 8 PM $16.86
+0.02%
$330.5 million $511,637
Mar 4, 7 PM $16.86
-0.01%
$330.45 million $510,081
Mar 4, 6 PM $16.86
-0.01%
$330.47 million $515,353
Mar 4, 5 PM $16.86
-0.05%
$330.5 million $522,520
Mar 4, 4 PM $16.87
-0.36%
$-- $530,745
Mar 4, 1 PM $16.88
+0.05%
$330.96 million $556,118
Mar 4, 12 PM $16.87
+0.27%
$330.75 million $552,619
Mar 4, 11 AM $16.83
+0.00%
$329.85 million $547,795
Mar 4, 9 AM $16.67
+0.28%
$326.82 million $535,879
Mar 4, 8 AM $16.62
+0.55%
$325.87 million $535,036
Mar 4, 7 AM $16.53
+0.34%
$323.97 million $526,598
Mar 4, 6 AM $16.47
+0.14%
$322.91 million $529,219
Mar 4, 5 AM $16.45
-0.03%
$322.48 million $537,713
Mar 4, 4 AM $16.46
+0.02%
$322.56 million $540,364
Mar 4, 3 AM $16.45
+0.00%
$322.52 million $548,700
Mar 4, 2 AM $16.45
+0.00%
$322.51 million $555,209
Mar 4, 1 AM $16.45
+0.02%
$322.55 million $555,653
Mar 4, 12 AM $16.45
-0.01%
$322.49 million $560,206
Mar 3, 11 PM $16.45
-0.02%
$322.51 million $557,331
Mar 3, 10 PM $16.45
+0.00%
$322.54 million $541,891
Mar 3, 9 PM $16.45
+0.01%
$322.51 million $546,730
Mar 3, 8 PM $16.45
+0.01%
$322.48 million $554,678
Mar 3, 7 PM $16.45
+0.02%
$322.45 million $549,767
Mar 3, 6 PM $16.44
-0.03%
$322.33 million $535,045
Mar 3, 5 PM $16.45
+0.03%
$322.41 million $532,428