ARK Historical Data

ARK Page 64
Download
Date Close Price change Market cap Trading volume
Jan 12, 2018 $8.91
+0.00%
$881.9 million $13,911
Jan 11, 2018 $9.88
+0.00%
$792.96 million $14,358
Jan 10, 2018 $9.31
+0.00%
$1.01 billion $15,040
Jan 9, 2018 $7.74
+0.00%
$923.35 million $15,504
Jan 8, 2018 $7.96
+0.00%
$781.79 million $16,773
Jan 7, 2018 $7.36
+0.00%
$789.11 million $17,158
Jan 6, 2018 $7.18
+0.00%
$770.44 million $16,276
Jan 5, 2018 $7.23
+0.00%
$667.45 million $15,085
Jan 4, 2018 $7.5
+0.00%
$697.29 million $15,163
Jan 3, 2018 $7.88
+0.00%
$744.06 million $14,068
Jan 2, 2018 $7.13
+0.00%
$771.29 million $13,687
Jan 1, 2018 $6.7
+0.00%
$745.27 million $13,480
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