ARK Historical Data

ARK Page 59
Download
Date Close Price change Market cap Trading volume
May 15, 2018 $ 3.74
+0.00%
$ 329.53 million $ 8,625
May 14, 2018 $ 3.41
+0.00%
$ 362.48 million $ 8,580
May 13, 2018 $ 3.16
+0.00%
$ 374.19 million $ 8,453
May 12, 2018 $ 2.99
+0.00%
$ 341.13 million $ 8,742
May 11, 2018 $ 3.23
+0.00%
$ 325.89 million $ 9,292
May 10, 2018 $ 3.26
+0.00%
$ 315.72 million $ 9,216
May 9, 2018 $ 3.34
+0.00%
$ 337.54 million $ 9,296
May 8, 2018 $ 3.35
+0.00%
$ 349.07 million $ 9,385
May 7, 2018 $ 3.5
+0.00%
$ 343.39 million $ 9,671
May 6, 2018 $ 3.62
+0.00%
$ 364.46 million $ 9,840
May 5, 2018 $ 3.66
+0.00%
$ 369.6 million $ 9,674
May 4, 2018 $ 3.72
+0.00%
$ 372.59 million $ 9,376
May 3, 2018 $ 3.64
+0.00%
$ 380.13 million $ 9,139
May 2, 2018 $ 3.49
+0.00%
$ 382.75 million $ 9,030
May 1, 2018 $ 3.78
+0.00%
$ 366.24 million $ 9,317
Apr 30, 2018 $ 3.82
+0.00%
$ 368.9 million $ 9,368
Apr 29, 2018 $ 3.65
+0.00%
$ 401.34 million $ 9,241
Apr 28, 2018 $ 3.47
+0.00%
$ 389.72 million $ 9,233
Apr 27, 2018 $ 3.26
+0.00%
$ 347.84 million $ 8,901
Apr 26, 2018 $ 3.29
+0.00%
$ 356.46 million $ 9,254
Apr 25, 2018 $ 3.56
+0.00%
$ 311.28 million $ 9,283
Apr 24, 2018 $ 3.45
+0.00%
$ 370.86 million $ 8,889
Apr 23, 2018 $ 3.21
+0.00%
$ 349.33 million $ 8,889
Apr 22, 2018 $ 3.07
+0.00%
$ 339.94 million $ 8,810
Apr 21, 2018 $ 3.05
+0.00%
$ 315.18 million $ 8,424
Apr 20, 2018 $ 3.02
+0.00%
$ 322.05 million $ 8,217
Apr 19, 2018 $ 2.75
+0.00%
$ 310.78 million $ 8,047
Apr 18, 2018 $ 2.65
+0.00%
$ 297.11 million $ 8,053
Apr 17, 2018 $ 2.68
+0.00%
$ 264.17 million $ 8,093
Apr 16, 2018 $ 2.74
+0.00%
$ 271.77 million $ 8,181
Apr 15, 2018 $ 2.6
+0.00%
$ 286.98 million $ 7,992
Apr 14, 2018 $ 2.62
+0.00%
$ 268.29 million $ 7,971
Apr 13, 2018 $ 2.42
+0.00%
$ 256.62 million $ 7,301
Apr 12, 2018 $ 2.26
+0.00%
$ 260.3 million $ 6,878
Apr 11, 2018 $ 2.12
+0.00%
$ 241.51 million $ 6,787
Apr 10, 2018 $ 2.11
+0.00%
$ 222.63 million $ 6,929
Apr 9, 2018 $ 2.11
+0.00%
$ 211.3 million $ 7,000
Apr 8, 2018 $ 2.08
+0.00%
$ 217.18 million $ 6,890
Apr 7, 2018 $ 2.03
+0.00%
$ 209.48 million $ 6,685
Apr 6, 2018 $ 2.07
+0.00%
$ 203.76 million $ 6,790
Apr 5, 2018 $ 2.21
+0.00%
$ 215.81 million $ 7,155
Apr 4, 2018 $ 2.27
+0.00%
$ 210.06 million $ 7,347
Apr 3, 2018 $ 1.99
+0.00%
$ 240.24 million $ 7,005
Apr 2, 2018 $ 1.92
+0.00%
$ 212.12 million $ 6,848
Apr 1, 2018 $ 2.03
+0.00%
$ 193.05 million $ 7,035
Mar 31, 2018 $ 2
+0.00%
$ 203.89 million $ 6,951
Mar 30, 2018 $ 2.29
+0.00%
$ 199.15 million $ 7,605
Mar 29, 2018 $ 2.5
+0.00%
$ 211.12 million $ 7,956
Mar 28, 2018 $ 2.55
+0.00%
$ 252.87 million $ 8,016
Mar 27, 2018 $ 2.74
+0.00%
$ 253.06 million $ 8,268