ARK Historical Data

ARK Page 62
Download
Date Close Price change Market cap Trading volume
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
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