ARK Historical Data

ARK Page 63
Download
Date Close Price change Market cap Trading volume
Oct 28, 2017 $ 2.54
+0.00%
$ 238.77 million $ 5,845
Oct 27, 2017 $ 2.58
+0.00%
$ 246.11 million $ 5,829
Oct 26, 2017 $ 2.64
+0.00%
$ 247.39 million $ 5,554
Oct 25, 2017 $ 2.8
+0.00%
$ 249.72 million $ 5,700
Oct 24, 2017 $ 2.51
+0.00%
$ 280.35 million $ 5,894
Oct 23, 2017 $ 2.62
+0.00%
$ 244.06 million $ 5,929
Oct 22, 2017 $ 2.61
+0.00%
$ 259.06 million $ 6,086
Oct 21, 2017 $ 2.82
+0.00%
$ 251.5 million $ 5,763
Oct 20, 2017 $ 2.8
+0.00%
$ 273.1 million $ 5,650
Oct 19, 2017 $ 2.72
+0.00%
$ 277.79 million $ 5,405
Oct 18, 2017 $ 2.73
+0.00%
$ 277.57 million $ 5,643
Oct 17, 2017 $ 2.75
+0.00%
$ 274.99 million $ 5,658
Oct 16, 2017 $ 2.83
+0.00%
$ 272.19 million $ 5,640
Oct 15, 2017 $ 2.85
+0.00%
$ 280.64 million $ 5,678
Oct 14, 2017 $ 2.65
+0.00%
$ 278.91 million $ 5,635
Oct 13, 2017 $ 2.74
+0.00%
$ 258.49 million $ 5,101
Oct 12, 2017 $ 2.81
+0.00%
$ 261.65 million $ 4,800
Oct 11, 2017 $ 2.53
+0.00%
$ 274.88 million $ 4,829
Oct 10, 2017 $ 2.22
+0.00%
$ 251.44 million $ 4,647
Oct 9, 2017 $ 2.4
+0.00%
$ 232.53 million $ 4,494
Oct 8, 2017 $ 2.56
+0.00%
$ 218.68 million $ 4,356
Oct 7, 2017 $ 2.63
+0.00%
$ 251.19 million $ 4,363
Oct 6, 2017 $ 2.54
+0.00%
$ 252.83 million $ 4,258
Oct 5, 2017 $ 2.63
+0.00%
$ 268.51 million $ 4,265
Oct 4, 2017 $ 2.67
+0.00%
$ 242.18 million $ 4,327
Oct 3, 2017 $ 2.83
+0.00%
$ 273.16 million $ 4,416
Oct 2, 2017 $ 2.95
+0.00%
$ 273.58 million $ 4,317
Oct 1, 2017 $ 2.96
+0.00%
$ 283.73 million $ 4,282
Sep 30, 2017 $ 2.79
+0.00%
$ 291.73 million $ 4,151
Sep 29, 2017 $ 2.98
+0.00%
$ 269.84 million $ 4,191
Sep 28, 2017 $ 2.99
+0.00%
$ 289.57 million $ 4,026
Sep 27, 2017 $ 3.06
+0.00%
$ 312.83 million $ 3,924
Sep 26, 2017 $ 3.04
+0.00%
$ 286.15 million $ 3,819
Sep 25, 2017 $ 3.04
+0.00%
$ 311.41 million $ 3,706
Sep 24, 2017 $ 3.02
+0.00%
$ 295.83 million $ 3,715
Sep 23, 2017 $ 2.8
+0.00%
$ 309.26 million $ 3,629
Sep 22, 2017 $ 3.02
+0.00%
$ 275.71 million $ 3,804
Sep 21, 2017 $ 3.29
+0.00%
$ 269.67 million $ 3,945
Sep 20, 2017 $ 3.39
+0.00%
$ 304.39 million $ 3,971
Sep 19, 2017 $ 3.66
+0.00%
$ 317.48 million $ 3,894
Sep 18, 2017 $ 3.42
+0.00%
$ 360.54 million $ 3,619
Sep 17, 2017 $ 3.79
+0.00%
$ 321.75 million $ 3,690
Sep 16, 2017 $ 3.53
+0.00%
$ 352.29 million $ 3,390
Sep 15, 2017 $ 3.9
+0.00%
$ 382.33 million $ 3,651
Sep 14, 2017 $ 3.44
+0.00%
$ 340.1 million $ 3,947
Sep 13, 2017 $ 3.75
+0.00%
$ 347.14 million $ 4,244
Sep 12, 2017 $ 3.19
+0.00%
$ 361.81 million $ 4,204
Sep 11, 2017 $ 2.86
+0.00%
$ 361.15 million $ 4,160
Sep 10, 2017 $ 2.8
+0.00%
$ 289.29 million $ 4,274
Sep 9, 2017 $ 2.66
+0.00%
$ 272.98 million $ 4,475