ARK Historical Data

ARK Page 60
Download
Date Close Price change Market cap Trading volume
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
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