ARK Historical Data

ARK Page 63
Download
Date Close Price change Market cap Trading volume
Dec 31, 2017 $ 6.84
+0.00%
$ 690.02 million $ 13,492
Dec 30, 2017 $ 7.11
+0.00%
$ 650.56 million $ 14,735
Dec 29, 2017 $ 6.7
+0.00%
$ 771.63 million $ 14,669
Dec 28, 2017 $ 7.49
+0.00%
$ 671.49 million $ 16,047
Dec 27, 2017 $ 7.71
+0.00%
$ 726.43 million $ 15,386
Dec 26, 2017 $ 6.86
+0.00%
$ 769.31 million $ 14,001
Dec 25, 2017 $ 6.17
+0.00%
$ 701.12 million $ 13,730
Dec 24, 2017 $ 6.62
+0.00%
$ 622.89 million $ 14,781
Dec 23, 2017 $ 6.13
+0.00%
$ 649.05 million $ 13,913
Dec 22, 2017 $ 8.06
+0.00%
$ 569.1 million $ 16,460
Dec 21, 2017 $ 7.33
+0.00%
$ 772.85 million $ 17,013
Dec 20, 2017 $ 6.67
+0.00%
$ 725.55 million $ 18,535
Dec 19, 2017 $ 6.26
+0.00%
$ 621.02 million $ 18,915
Dec 18, 2017 $ 5.88
+0.00%
$ 679.17 million $ 19,500
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