ARK Historical Data

ARK Page 89
Download
Date Close Price change Market cap Trading volume
Mar 3, 5 PM $16.45
+0.03%
$322.41 million $532,428
Mar 3, 4 PM $16.44
+0.00%
$322.33 million $528,027
Mar 3, 3 PM $16.44
+0.06%
$322.34 million $529,049
Mar 3, 2 PM $16.44
+0.10%
$322.16 million $514,803
Mar 3, 1 PM $16.42
+0.13%
$321.86 million $516,497
Mar 3, 12 PM $16.4
+0.02%
$321.42 million $522,894
Mar 3, 11 AM $16.39
+0.12%
$321.31 million $517,362
Mar 3, 10 AM $16.37
+0.05%
$320.92 million $525,738
Mar 3, 9 AM $16.36
+0.32%
$320.73 million $533,611
Mar 3, 8 AM $16.31
+0.34%
$319.65 million $539,778
Mar 3, 7 AM $16.25
+0.09%
$318.45 million $541,991
Mar 3, 6 AM $16.23
+0.11%
$318.16 million $537,289
Mar 3, 5 AM $16.21
+0.15%
$317.68 million $526,643
Mar 3, 4 AM $16.18
+0.07%
$317.19 million $519,769
Mar 3, 3 AM $16.14
+0.22%
$316.45 million $507,626
Mar 3, 2 AM $16.11
+0.55%
$315.72 million $497,178
Mar 3, 1 AM $16.02
+0.00%
$313.96 million $498,262
Mar 3, 12 AM $16.02
+0.02%
$313.98 million $500,302
Mar 2, 11 PM $16.01
+0.04%
$313.91 million $497,171
Mar 2, 10 PM $16.01
-0.01%
$313.81 million $508,019
Mar 2, 9 PM $16.01
+0.02%
$313.82 million $507,414
Mar 2, 8 PM $16.01
+0.01%
$313.79 million $514,508
Mar 2, 7 PM $16.01
+0.01%
$313.78 million $521,084
Mar 2, 6 PM $16.01
+0.00%
$313.75 million $529,921
Mar 2, 5 PM $16.01
-0.02%
$313.77 million $536,636
Mar 2, 4 PM $16.01
-0.03%
$313.82 million $533,608
Mar 2, 3 PM $16.01
-0.01%
$313.92 million $534,702
Mar 2, 2 PM $16.01
+0.02%
$313.92 million $534,924
Mar 2, 1 PM $16.01
+0.27%
$313.85 million $529,641
Mar 2, 12 PM $15.96
+0.18%
$312.94 million $527,691
Mar 2, 11 AM $15.94
+0.04%
$312.36 million $538,829
Mar 2, 10 AM $15.92
+0.62%
$312.13 million $534,790
Mar 2, 9 AM $15.82
+0.18%
$310.08 million $527,493
Mar 2, 8 AM $15.79
+0.19%
$309.5 million $531,409
Mar 2, 7 AM $15.76
+0.32%
$308.93 million $539,575
Mar 2, 6 AM $15.71
+0.04%
$307.96 million $546,121
Mar 2, 5 AM $15.7
-0.07%
$307.8 million $546,486
Mar 2, 4 AM $15.71
-0.01%
$308.03 million $559,514
Mar 2, 3 AM $15.71
+0.40%
$308.02 million $561,349
Mar 2, 2 AM $15.65
-0.07%
$306.78 million $566,488
Mar 2, 1 AM $15.66
-0.04%
$307.01 million $578,977
Mar 2, 12 AM $15.67
-0.04%
$307.12 million $568,271
Mar 1, 11 PM $15.68
-0.05%
$307.26 million $566,325
Mar 1, 10 PM $15.69
-0.10%
$307.47 million $559,154
Mar 1, 9 PM $15.7
-0.04%
$307.79 million $559,236
Mar 1, 8 PM $15.71
-0.02%
$307.9 million $557,678
Mar 1, 7 PM $15.71
-0.03%
$307.96 million $542,252
Mar 1, 6 PM $15.72
-0.07%
$308.08 million $542,717
Mar 1, 5 PM $15.73
-0.09%
$308.37 million $545,762
Mar 1, 4 PM $15.75
-0.13%
$308.64 million $549,515