ARK Historical Data

ARK Page 60
Download
Date Close Price change Market cap Trading volume
Mar 26, 2018 $ 2.81
+0.00%
$ 274.74 million $ 8,585
Mar 25, 2018 $ 2.79
+0.00%
$ 289.91 million $ 8,900
Mar 24, 2018 $ 2.73
+0.00%
$ 290.87 million $ 8,567
Mar 23, 2018 $ 2.74
+0.00%
$ 277.79 million $ 8,835
Mar 22, 2018 $ 2.87
+0.00%
$ 287.33 million $ 9,023
Mar 21, 2018 $ 2.76
+0.00%
$ 280.24 million $ 8,648
Mar 20, 2018 $ 2.56
+0.00%
$ 289.38 million $ 8,363
Mar 19, 2018 $ 2.3
+0.00%
$ 278.31 million $ 7,689
Mar 18, 2018 $ 2.69
+0.00%
$ 246.59 million $ 8,136
Mar 17, 2018 $ 2.88
+0.00%
$ 256.15 million $ 8,335
Mar 16, 2018 $ 2.78
+0.00%
$ 286.57 million $ 8,155
Mar 15, 2018 $ 3.23
+0.00%
$ 287.54 million $ 8,870
Mar 14, 2018 $ 3.37
+0.00%
$ 287.82 million $ 9,203
Mar 13, 2018 $ 3.32
+0.00%
$ 349.02 million $ 9,516
Mar 12, 2018 $ 3.13
+0.00%
$ 331.29 million $ 9,080
Mar 11, 2018 $ 3.27
+0.00%
$ 332.83 million $ 9,316
Mar 10, 2018 $ 3.09
+0.00%
$ 312.47 million $ 8,975
Mar 9, 2018 $ 3.42
+0.00%
$ 329.35 million $ 9,803
Mar 8, 2018 $ 3.66
+0.00%
$ 331.94 million $ 10,504
Mar 7, 2018 $ 3.92
+0.00%
$ 353.47 million $ 11,128
Mar 6, 2018 $ 4.06
+0.00%
$ 379.15 million $ 11,535
Mar 5, 2018 $ 4.18
+0.00%
$ 410.8 million $ 11,293
Mar 4, 2018 $ 4.34
+0.00%
$ 424.17 million $ 11,366
Mar 3, 2018 $ 3.79
+0.00%
$ 446.8 million $ 11,017
Mar 2, 2018 $ 3.62
+0.00%
$ 404.51 million $ 10,667
Mar 1, 2018 $ 3.68
+0.00%
$ 373.53 million $ 10,696
Feb 28, 2018 $ 3.84
+0.00%
$ 363.52 million $ 10,594
Feb 27, 2018 $ 3.76
+0.00%
$ 384.8 million $ 9,962
Feb 26, 2018 $ 3.66
+0.00%
$ 381.81 million $ 9,688
Feb 25, 2018 $ 3.79
+0.00%
$ 374.36 million $ 10,048
Feb 24, 2018 $ 3.84
+0.00%
$ 369.35 million $ 10,120
Feb 23, 2018 $ 3.93
+0.00%
$ 402.51 million $ 10,429
Feb 22, 2018 $ 4.12
+0.00%
$ 380.81 million $ 10,993
Feb 21, 2018 $ 4.53
+0.00%
$ 424.48 million $ 11,592
Feb 20, 2018 $ 4.67
+0.00%
$ 425.07 million $ 10,922
Feb 19, 2018 $ 4.79
+0.00%
$ 474.88 million $ 10,831
Feb 18, 2018 $ 5.03
+0.00%
$ 470.29 million $ 10,695
Feb 17, 2018 $ 4.86
+0.00%
$ 509.65 million $ 10,082
Feb 16, 2018 $ 4.82
+0.00%
$ 493.96 million $ 9,805
Feb 15, 2018 $ 4.27
+0.00%
$ 510.6 million $ 9,007
Feb 14, 2018 $ 4.03
+0.00%
$ 450.67 million $ 8,691
Feb 13, 2018 $ 4.01
+0.00%
$ 418.75 million $ 8,617
Feb 12, 2018 $ 3.85
+0.00%
$ 411.28 million $ 8,283
Feb 11, 2018 $ 4.3
+0.00%
$ 384.83 million $ 8,725
Feb 10, 2018 $ 4.14
+0.00%
$ 412.82 million $ 8,285
Feb 9, 2018 $ 3.8
+0.00%
$ 435.22 million $ 8,169
Feb 8, 2018 $ 3.76
+0.00%
$ 389.14 million $ 7,926
Feb 7, 2018 $ 3.08
+0.00%
$ 355.02 million $ 6,816
Feb 6, 2018 $ 3.72
+0.00%
$ 372.59 million $ 7,731
Feb 5, 2018 $ 4.63
+0.00%
$ 308.95 million $ 8,809