ARK Historical Data

ARK Page 61
Download
Date Close Price change Market cap Trading volume
Jun 12, 2018 $1.9
+0.00%
$175.36 million $6,781
Jun 11, 2018 $2.14
+0.00%
$193.97 million $7,250
Jun 10, 2018 $2.34
+0.00%
$194.86 million $7,649
Jun 8, 2018 $2.36
+0.00%
$242.71 million $7,684
Jun 7, 2018 $2.37
+0.00%
$246.05 million $7,640
Jun 6, 2018 $2.37
+0.00%
$247.12 million $7,562
Jun 5, 2018 $2.37
+0.00%
$252.13 million $7,512
Jun 4, 2018 $2.55
+0.00%
$247.04 million $7,699
Jun 3, 2018 $2.54
+0.00%
$258.07 million $7,606
Jun 2, 2018 $2.54
+0.00%
$264.14 million $7,494
Jun 1, 2018 $2.44
+0.00%
$252.81 million $7,512
May 31, 2018 $2.4
+0.00%
$257.05 million $7,456
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