ARK Historical Data

ARK Page 58
Download
Date Close Price change Market cap Trading volume
Sep 8, 2018 $ 0.691
+0.00%
$ 66.3 million $ 6,492
Sep 7, 2018 $ 0.686
+0.00%
$ 73.26 million $ 6,475
Sep 6, 2018 $ 0.812
+0.00%
$ 72.42 million $ 7,157
Sep 5, 2018 $ 0.871
+0.00%
$ 74.73 million $ 7,327
Sep 4, 2018 $ 0.867
+0.00%
$ 92.11 million $ 7,265
Sep 3, 2018 $ 0.913
+0.00%
$ 90.67 million $ 7,234
Sep 2, 2018 $ 0.918
+0.00%
$ 92 million $ 7,107
Sep 1, 2018 $ 0.904
+0.00%
$ 97.75 million $ 6,989
Aug 31, 2018 $ 0.899
+0.00%
$ 95.39 million $ 6,947
Aug 30, 2018 $ 0.931
+0.00%
$ 94.63 million $ 7,063
Aug 29, 2018 $ 0.905
+0.00%
$ 103.74 million $ 6,990
Aug 28, 2018 $ 0.875
+0.00%
$ 99.47 million $ 6,734
Aug 27, 2018 $ 0.84
+0.00%
$ 95.14 million $ 6,696
Aug 26, 2018 $ 0.84
+0.00%
$ 88.68 million $ 6,733
Aug 25, 2018 $ 0.75
+0.00%
$ 90.47 million $ 6,566
Aug 24, 2018 $ 0.697
+0.00%
$ 84.44 million $ 6,451
Aug 23, 2018 $ 0.685
+0.00%
$ 77.29 million $ 6,593
Aug 22, 2018 $ 0.666
+0.00%
$ 70.28 million $ 6,418
Aug 21, 2018 $ 0.707
+0.00%
$ 71.13 million $ 6,475
Aug 20, 2018 $ 0.676
+0.00%
$ 69.3 million $ 6,423
Aug 19, 2018 $ 0.699
+0.00%
$ 71.75 million $ 6,482
Aug 18, 2018 $ 0.682
+0.00%
$ 70.2 million $ 6,470
Aug 17, 2018 $ 0.609
+0.00%
$ 78.75 million $ 6,376
Aug 16, 2018 $ 0.611
+0.00%
$ 66.23 million $ 6,372
Aug 15, 2018 $ 0.574
+0.00%
$ 63.04 million $ 6,093
Aug 14, 2018 $ 0.733
+0.00%
$ 61.87 million $ 6,363
Aug 13, 2018 $ 0.764
+0.00%
$ 67.71 million $ 6,339
Aug 12, 2018 $ 0.749
+0.00%
$ 81.03 million $ 6,230
Aug 11, 2018 $ 0.836
+0.00%
$ 79.63 million $ 6,446
Aug 10, 2018 $ 0.813
+0.00%
$ 82.73 million $ 6,424
Aug 9, 2018 $ 0.814
+0.00%
$ 88.29 million $ 6,496
Aug 8, 2018 $ 0.877
+0.00%
$ 81.37 million $ 7,023
Aug 7, 2018 $ 0.885
+0.00%
$ 87.76 million $ 7,019
Aug 6, 2018 $ 0.887
+0.00%
$ 90.24 million $ 7,028
Aug 5, 2018 $ 0.912
+0.00%
$ 93.74 million $ 7,279
Aug 4, 2018 $ 0.925
+0.00%
$ 91.8 million $ 7,454
Aug 3, 2018 $ 0.973
+0.00%
$ 97.87 million $ 7,615
Aug 2, 2018 $ 0.978
+0.00%
$ 96.7 million $ 7,600
Aug 1, 2018 $ 1.09
+0.00%
$ 103.68 million $ 7,943
Jul 31, 2018 $ 1.2
+0.00%
$ 105.2 million $ 8,142
Jul 30, 2018 $ 1.25
+0.00%
$ 122.2 million $ 8,202
Jul 29, 2018 $ 1.25
+0.00%
$ 130.17 million $ 8,183
Jul 28, 2018 $ 1.23
+0.00%
$ 131.99 million $ 8,018
Jul 27, 2018 $ 1.3
+0.00%
$ 129.79 million $ 8,202
Jul 26, 2018 $ 1.29
+0.00%
$ 127.06 million $ 8,232
Jul 25, 2018 $ 1.23
+0.00%
$ 137.41 million $ 8,045
Jul 24, 2018 $ 1.33
+0.00%
$ 131.96 million $ 7,671
Jul 23, 2018 $ 1.36
+0.00%
$ 132.73 million $ 7,454
Jul 22, 2018 $ 1.34
+0.00%
$ 139.39 million $ 7,355
Jul 21, 2018 $ 1.4
+0.00%
$ 141.85 million $ 7,431