ARK Historical Data

ARK Page 56
Download
Date Close Price change Market cap Trading volume
Feb 17, 2019 $0.615
+29.75%
$65.42 million $46.66 million
Feb 16, 2019 $0.474
-2.54%
$50.42 million $1.29 million
Feb 15, 2019 $0.486
-2.77%
$51.74 million $1.28 million
Feb 14, 2019 $0.5
-3.49%
$53.21 million $1.32 million
Feb 13, 2019 $0.518
+5.45%
$55.13 million $6.05 million
Feb 12, 2019 $0.491
-5.16%
$52.28 million $1.88 million
Feb 11, 2019 $0.518
-7.06%
$55.12 million $4.12 million
Feb 10, 2019 $0.557
+33.36%
$59.3 million $24.6 million
Feb 9, 2019 $0.418
-7.13%
$44.47 million $2.16 million
Feb 8, 2019 $0.45
+29.20%
$47.88 million $9.32 million
Feb 7, 2019 $0.348
+1.11%
$37.06 million $464,825
Feb 6, 2019 $0.344
-5.83%
$36.66 million $247,819
Feb 5, 2019 $0.366
-3.24%
$38.93 million $167,890
Feb 4, 2019 $0.378
-4.49%
$40.23 million $280,853
Feb 3, 2019 $0.396
+0.09%
$42.12 million $117,213
Feb 2, 2019 $0.395
+1.34%
$42.05 million $119,039
Feb 1, 2019 $0.39
+3.19%
$41.51 million $119,666
Jan 31, 2019 $0.378
-6.38%
$40.23 million $155,863
Jan 30, 2019 $0.403
+3.69%
$42.92 million $215,827
Jan 29, 2019 $0.389
-0.92%
$41.4 million $300,301
Jan 28, 2019 $0.393
-7.72%
$41.79 million $838,080
Jan 27, 2019 $0.426
+6.15%
$45.28 million $646,144
Jan 26, 2019 $0.401
-0.80%
$42.66 million $151,534
Jan 25, 2019 $0.404
-1.38%
$43.01 million $550,680
Jan 24, 2019 $0.41
+3.04%
$43.61 million $171,958
Jan 23, 2019 $0.398
-1.34%
$42.32 million $173,777
Jan 22, 2019 $0.403
+0.26%
$42.9 million $156,816
Jan 21, 2019 $0.402
+0.99%
$42.79 million $193,143
Jan 20, 2019 $0.398
-8.25%
$42.35 million $281,313
Jan 19, 2019 $0.434
+5.13%
$46.16 million $331,636
Jan 18, 2019 $0.413
+2.37%
$43.91 million $458,384
Jan 17, 2019 $0.403
+3.84%
$42.88 million $386,259
Jan 16, 2019 $0.388
+4.32%
$41.3 million $270,889
Jan 15, 2019 $0.372
-4.97%
$39.6 million $173,243
Jan 14, 2019 $0.392
+7.44%
$41.68 million $203,971
Jan 13, 2019 $0.365
-7.02%
$38.79 million $163,068
Jan 12, 2019 $0.392
+0.10%
$41.72 million $200,263
Jan 11, 2019 $0.39
-5.41%
$41.52 million $318,704
Jan 10, 2019 $0.413
-11.99%
$43.9 million $437,398
Jan 9, 2019 $0.469
+4.10%
$49.89 million $189,574
Jan 8, 2019 $0.45
+0.16%
$47.92 million $212,138
Jan 7, 2019 $0.45
-4.51%
$47.84 million $160,038
Jan 6, 2019 $0.471
+7.33%
$50.11 million $203,139
Jan 5, 2019 $0.439
-3.94%
$46.72 million $295,460
Jan 4, 2019 $0.457
+10.50%
$48.68 million $1.29 million
Jan 3, 2019 $0.414
-0.54%
$44.04 million $151,441
Jan 2, 2019 $0.415
+5.75%
$44.19 million $222,496
Jan 1, 2019 $0.392
+3.14%
$41.73 million $91,575
Dec 31, 2018 $0.38
-7.32%
$40.45 million $203,073
Dec 30, 2018 $0.41
+4.13%
$43.62 million $238,212