ARK Historical Data

ARK Page 61
Download
Date Close Price change Market cap Trading volume
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
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