ARK Historical Data

ARK Page 58
Download
Date Close Price change Market cap Trading volume
Jul 5, 2018 $ 1.55
+0.00%
$ 153.06 million $ 6,589
Jul 4, 2018 $ 1.55
+0.00%
$ 163.87 million $ 6,614
Jul 3, 2018 $ 1.45
+0.00%
$ 154.97 million $ 6,463
Jul 2, 2018 $ 1.4
+0.00%
$ 160.06 million $ 6,366
Jul 1, 2018 $ 1.31
+0.00%
$ 148.35 million $ 6,381
Jun 30, 2018 $ 1.18
+0.00%
$ 137.83 million $ 5,913
Jun 29, 2018 $ 1.27
+0.00%
$ 127.56 million $ 6,097
Jun 28, 2018 $ 1.26
+0.00%
$ 125.78 million $ 6,114
Jun 27, 2018 $ 1.36
+0.00%
$ 133.22 million $ 6,211
Jun 26, 2018 $ 1.35
+0.00%
$ 133.12 million $ 6,213
Jun 25, 2018 $ 1.33
+0.00%
$ 141.48 million $ 6,037
Jun 24, 2018 $ 1.39
+0.00%
$ 138.23 million $ 6,136
Jun 23, 2018 $ 1.48
+0.00%
$ 145.91 million $ 6,394
Jun 22, 2018 $ 1.57
+0.00%
$ 143.51 million $ 6,752
Jun 21, 2018 $ 1.52
+0.00%
$ 161.65 million $ 6,710
Jun 20, 2018 $ 1.57
+0.00%
$ 162.97 million $ 6,746
Jun 19, 2018 $ 1.56
+0.00%
$ 160.7 million $ 6,550
Jun 18, 2018 $ 1.6
+0.00%
$ 164.61 million $ 6,552
Jun 17, 2018 $ 1.61
+0.00%
$ 163.46 million $ 6,506
Jun 16, 2018 $ 1.68
+0.00%
$ 165.92 million $ 6,584
Jun 15, 2018 $ 1.64
+0.00%
$ 169.12 million $ 6,525
Jun 14, 2018 $ 1.65
+0.00%
$ 176.93 million $ 6,484
Jun 13, 2018 $ 1.87
+0.00%
$ 162.52 million $ 6,802
Jun 12, 2018 $ 1.9
+0.00%
$ 175.36 million $ 6,781
Jun 11, 2018 $ 2.14
+0.00%
$ 193.97 million $ 7,250
Jun 10, 2018 $ 2.34
+0.00%
$ 194.86 million $ 7,649
Jun 8, 2018 $ 2.36
+0.00%
$ 242.71 million $ 7,684
Jun 7, 2018 $ 2.37
+0.00%
$ 246.05 million $ 7,640
Jun 6, 2018 $ 2.37
+0.00%
$ 247.12 million $ 7,562
Jun 5, 2018 $ 2.37
+0.00%
$ 252.13 million $ 7,512
Jun 4, 2018 $ 2.55
+0.00%
$ 247.04 million $ 7,699
Jun 3, 2018 $ 2.54
+0.00%
$ 258.07 million $ 7,606
Jun 2, 2018 $ 2.54
+0.00%
$ 264.14 million $ 7,494
Jun 1, 2018 $ 2.44
+0.00%
$ 252.81 million $ 7,512
May 31, 2018 $ 2.4
+0.00%
$ 257.05 million $ 7,456
May 30, 2018 $ 2.26
+0.00%
$ 242.62 million $ 7,303
May 29, 2018 $ 2.22
+0.00%
$ 244.08 million $ 7,272
May 28, 2018 $ 2.35
+0.00%
$ 220.14 million $ 7,338
May 27, 2018 $ 2.45
+0.00%
$ 239.35 million $ 7,505
May 26, 2018 $ 2.47
+0.00%
$ 244.71 million $ 7,515
May 25, 2018 $ 2.47
+0.00%
$ 250.5 million $ 7,563
May 24, 2018 $ 2.58
+0.00%
$ 255.91 million $ 7,829
May 23, 2018 $ 2.87
+0.00%
$ 253.54 million $ 8,271
May 22, 2018 $ 3.01
+0.00%
$ 278.02 million $ 8,468
May 21, 2018 $ 3.05
+0.00%
$ 303.16 million $ 8,365
May 20, 2018 $ 3.1
+0.00%
$ 316.33 million $ 8,269
May 19, 2018 $ 2.95
+0.00%
$ 313 million $ 8,118
May 18, 2018 $ 3.07
+0.00%
$ 320.93 million $ 8,315
May 17, 2018 $ 3.14
+0.00%
$ 300.35 million $ 8,315
May 16, 2018 $ 3.5
+0.00%
$ 316.01 million $ 8,677