ARK Historical Data

ARK Page 62
Download
Date Close Price change Market cap Trading volume
Dec 17, 2017 $ 4.67
+0.00%
$ 586.75 million $ 18,290
Dec 16, 2017 $ 4.29
+0.00%
$ 493.55 million $ 17,566
Dec 15, 2017 $ 4.52
+0.00%
$ 419.32 million $ 16,537
Dec 14, 2017 $ 4.47
+0.00%
$ 444.13 million $ 16,929
Dec 13, 2017 $ 4
+0.00%
$ 436.13 million $ 17,090
Dec 12, 2017 $ 3.68
+0.00%
$ 423.16 million $ 16,630
Dec 11, 2017 $ 3.52
+0.00%
$ 370.58 million $ 14,549
Dec 10, 2017 $ 3.92
+0.00%
$ 341.89 million $ 15,433
Dec 9, 2017 $ 3.74
+0.00%
$ 372.54 million $ 16,237
Dec 8, 2017 $ 4.02
+0.00%
$ 388.2 million $ 15,230
Dec 7, 2017 $ 4.37
+0.00%
$ 362.14 million $ 12,747
Dec 6, 2017 $ 4.46
+0.00%
$ 410.29 million $ 11,793
Dec 5, 2017 $ 4.02
+0.00%
$ 454.89 million $ 11,434
Dec 4, 2017 $ 4.04
+0.00%
$ 410.96 million $ 11,370
Dec 3, 2017 $ 3.39
+0.00%
$ 395.5 million $ 11,072
Dec 2, 2017 $ 3.19
+0.00%
$ 357.44 million $ 10,301
Dec 1, 2017 $ 3.05
+0.00%
$ 337.33 million $ 10,057
Nov 30, 2017 $ 3.29
+0.00%
$ 303.61 million $ 10,596
Nov 29, 2017 $ 3.61
+0.00%
$ 282.39 million $ 9,944
Nov 28, 2017 $ 3.57
+0.00%
$ 337.61 million $ 9,636
Nov 27, 2017 $ 3.31
+0.00%
$ 372.06 million $ 9,064
Nov 26, 2017 $ 3.12
+0.00%
$ 343.48 million $ 8,465
Nov 25, 2017 $ 3.01
+0.00%
$ 312.02 million $ 8,176
Nov 24, 2017 $ 3.03
+0.00%
$ 300.61 million $ 8,195
Nov 23, 2017 $ 3.07
+0.00%
$ 293.43 million $ 8,191
Nov 22, 2017 $ 3.08
+0.00%
$ 304.29 million $ 8,148
Nov 21, 2017 $ 3.15
+0.00%
$ 303.24 million $ 8,097
Nov 20, 2017 $ 3.23
+0.00%
$ 307.1 million $ 7,833
Nov 19, 2017 $ 3.13
+0.00%
$ 311.45 million $ 7,709
Nov 18, 2017 $ 3.09
+0.00%
$ 315.2 million $ 7,848
Nov 17, 2017 $ 3.23
+0.00%
$ 296.47 million $ 7,455
Nov 16, 2017 $ 3.2
+0.00%
$ 305.34 million $ 7,023
Nov 15, 2017 $ 3.05
+0.00%
$ 311.11 million $ 6,590
Nov 14, 2017 $ 2.82
+0.00%
$ 313.76 million $ 6,324
Nov 13, 2017 $ 2.68
+0.00%
$ 285.65 million $ 6,132
Nov 12, 2017 $ 2.95
+0.00%
$ 251.11 million $ 6,564
Nov 11, 2017 $ 3.18
+0.00%
$ 283.59 million $ 6,984
Nov 10, 2017 $ 3.28
+0.00%
$ 281.99 million $ 7,267
Nov 9, 2017 $ 2.66
+0.00%
$ 321.55 million $ 7,370
Nov 8, 2017 $ 2.58
+0.00%
$ 286.85 million $ 7,134
Nov 7, 2017 $ 2.46
+0.00%
$ 251.48 million $ 7,285
Nov 6, 2017 $ 2.36
+0.00%
$ 250.75 million $ 7,475
Nov 5, 2017 $ 2.48
+0.00%
$ 230.83 million $ 7,253
Nov 4, 2017 $ 2.22
+0.00%
$ 228.59 million $ 7,250
Nov 3, 2017 $ 2.07
+0.00%
$ 245.33 million $ 6,984
Nov 2, 2017 $ 2.29
+0.00%
$ 207.81 million $ 6,516
Nov 1, 2017 $ 2.46
+0.00%
$ 206.86 million $ 6,236
Oct 31, 2017 $ 2.43
+0.00%
$ 240.17 million $ 6,125
Oct 30, 2017 $ 2.45
+0.00%
$ 238.51 million $ 5,864
Oct 29, 2017 $ 2.48
+0.00%
$ 240.68 million $ 5,768