ARK Historical Data

ARK Page 54
Download
Date Close Price change Market cap Trading volume
May 28, 2019 $0.623
-2.18%
$66.24 million $1.41 million
May 27, 2019 $0.636
+1.53%
$67.69 million $2.2 million
May 26, 2019 $0.624
-2.16%
$66.45 million $2.01 million
May 25, 2019 $0.638
-1.72%
$67.91 million $4.5 million
May 24, 2019 $0.649
+5.59%
$69.06 million $2.12 million
May 23, 2019 $0.614
-1.43%
$65.3 million $1.37 million
May 22, 2019 $0.624
+0.49%
$66.42 million $1.58 million
May 21, 2019 $0.622
+8.02%
$66.21 million $1.31 million
May 20, 2019 $0.577
-2.61%
$61.38 million $478,293
May 19, 2019 $0.591
+5.19%
$62.93 million $1.28 million
May 18, 2019 $0.562
-1.57%
$59.82 million $659,441
May 17, 2019 $0.571
-5.91%
$60.72 million $1.18 million
May 16, 2019 $0.606
-1.56%
$64.5 million $2.37 million
May 15, 2019 $0.615
+7.81%
$65.45 million $2.76 million
May 14, 2019 $0.57
+7.22%
$60.69 million $3.05 million
May 13, 2019 $0.532
+1.96%
$56.6 million $1.2 million
May 12, 2019 $0.521
+6.23%
$55.4 million $1.13 million
May 11, 2019 $0.492
+10.09%
$52.41 million $2.94 million
May 10, 2019 $0.447
+5.56%
$47.59 million $783,518
May 9, 2019 $0.424
-9.47%
$45.13 million $1.08 million
May 8, 2019 $0.47
+2.90%
$49.98 million $1.09 million
May 7, 2019 $0.457
-5.43%
$48.64 million $656,816
May 6, 2019 $0.483
+3.65%
$51.39 million $530,398
May 5, 2019 $0.466
+1.49%
$49.57 million $405,004
May 4, 2019 $0.458
-4.07%
$48.79 million $734,171
May 3, 2019 $0.478
+0.18%
$50.9 million $762,139
May 2, 2019 $0.477
+2.96%
$50.78 million $327,859
May 1, 2019 $0.463
-3.33%
$49.31 million $520,105
Apr 30, 2019 $0.479
+3.43%
$51.01 million $373,353
Apr 29, 2019 $0.463
-6.42%
$49.32 million $486,600
Apr 28, 2019 $0.494
-2.83%
$52.58 million $449,002
Apr 27, 2019 $0.509
+5.66%
$54.11 million $906,863
Apr 26, 2019 $0.481
-5.77%
$51.13 million $1.52 million
Apr 25, 2019 $0.51
-5.11%
$54.26 million $3.25 million
Apr 24, 2019 $0.538
-6.65%
$57.22 million $959,041
Apr 23, 2019 $0.575
-2.90%
$61.21 million $1.42 million
Apr 22, 2019 $0.593
-0.86%
$63.08 million $413,806
Apr 21, 2019 $0.597
-4.66%
$63.57 million $747,731
Apr 20, 2019 $0.626
-1.69%
$66.59 million $609,117
Apr 19, 2019 $0.637
-0.58%
$67.75 million $670,732
Apr 18, 2019 $0.64
-0.22%
$68.14 million $1.05 million
Apr 17, 2019 $0.64
+1.08%
$68.08 million $610,398
Apr 16, 2019 $0.635
+3.70%
$67.6 million $999,606
Apr 15, 2019 $0.613
-8.35%
$65.22 million $949,680
Apr 14, 2019 $0.668
+3.29%
$71.04 million $1.24 million
Apr 13, 2019 $0.647
+4.79%
$68.83 million $839,203
Apr 12, 2019 $0.617
+0.25%
$65.69 million $702,482
Apr 11, 2019 $0.613
-6.80%
$65.27 million $1.49 million
Apr 10, 2019 $0.665
-0.98%
$70.77 million $1.11 million
Apr 9, 2019 $0.67
+0.21%
$71.3 million $1 million