ARK Historical Data

ARK Page 60
Download
Date Close Price change Market cap Trading volume
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
Jul 20, 2018 $1.51
+0.00%
$138.12 million $7,386
Jul 19, 2018 $1.57
+0.00%
$155.95 million $7,400
Jul 18, 2018 $1.42
+0.00%
$158.4 million $6,887
Jul 17, 2018 $1.36
+0.00%
$158.44 million $6,540
Jul 16, 2018 $1.25
+0.00%
$145.44 million $6,334
Jul 15, 2018 $1.25
+0.00%
$131.75 million $6,257
Jul 14, 2018 $1.25
+0.00%
$127.58 million $6,259
Jul 13, 2018 $1.25
+0.00%
$129.51 million $6,248
Jul 12, 2018 $1.35
+0.00%
$125.54 million $6,395
Jul 11, 2018 $1.49
+0.00%
$134.67 million $6,527
Jul 10, 2018 $1.59
+0.00%
$142.79 million $6,779
Jul 9, 2018 $1.54
+0.00%
$165.76 million $6,825
Jul 8, 2018 $1.52
+0.00%
$161.19 million $6,632
Jul 7, 2018 $1.5
+0.00%
$158.24 million $6,623
Jul 6, 2018 $1.54
+0.00%
$168.21 million $6,650
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