ARK Historical Data

ARK Page 63
Download
Date Close Price change Market cap Trading volume
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
Feb 4, 2018 $4.7
+0.00%
$413.16 million $8,909
Feb 3, 2018 $4.31
+0.00%
$484.65 million $8,647
Feb 2, 2018 $5.19
+0.00%
$443.85 million $9,654
Feb 1, 2018 $5.47
+0.00%
$471.95 million $10,112
Jan 31, 2018 $6.16
+0.00%
$557.01 million $10,803
Jan 30, 2018 $6.44
+0.00%
$536.4 million $11,414
Jan 29, 2018 $6.64
+0.00%
$655.29 million $11,746
Jan 28, 2018 $6.63
+0.00%
$650.98 million $11,271
Jan 27, 2018 $6.76
+0.00%
$644.68 million $11,082
Jan 26, 2018 $7.03
+0.00%
$666.42 million $11,376
Jan 25, 2018 $6.32
+0.00%
$723.27 million $11,074
Jan 24, 2018 $5.67
+0.00%
$650.57 million $10,796
Jan 23, 2018 $5.7
+0.00%
$592.3 million $11,245
Jan 22, 2018 $6.48
+0.00%
$533.28 million $12,076
Jan 21, 2018 $6.97
+0.00%
$577.87 million $12,551
Jan 20, 2018 $6.42
+0.00%
$695.7 million $11,592
Jan 19, 2018 $6.44
+0.00%
$637.13 million $11,608
Jan 18, 2018 $5.2
+0.00%
$626.74 million $10,627
Jan 17, 2018 $6.24
+0.00%
$604.57 million $12,248
Jan 16, 2018 $8.01
+0.00%
$559.27 million $14,000
Jan 15, 2018 $8.22
+0.00%
$763.49 million $13,788
Jan 14, 2018 $9.02
+0.00%
$803.44 million $14,335
Jan 13, 2018 $8.61
+0.00%
$885.1 million $13,827