ARK Historical Data

ARK Page 64
Download
Date Close Price change Market cap Trading volume
Sep 8, 2017 $ 2.65
+0.00%
$ 249.5 million $ 4,582
Sep 7, 2017 $ 2.66
+0.00%
$ 257.29 million $ 4,562
Sep 6, 2017 $ 2.26
+0.00%
$ 254.7 million $ 4,233
Sep 5, 2017 $ 2.37
+0.00%
$ 244.99 million $ 4,380
Sep 4, 2017 $ 2.46
+0.00%
$ 219.21 million $ 4,570
Sep 3, 2017 $ 2.43
+0.00%
$ 249.55 million $ 4,682
Sep 2, 2017 $ 2.6
+0.00%
$ 231.09 million $ 4,782
Sep 1, 2017 $ 2.36
+0.00%
$ 247.16 million $ 4,657
Aug 31, 2017 $ 2.46
+0.00%
$ 233.52 million $ 4,572
Aug 30, 2017 $ 2.58
+0.00%
$ 228.91 million $ 4,455
Aug 29, 2017 $ 2.1
+0.00%
$ 250.82 million $ 4,313
Aug 28, 2017 $ 1.77
+0.00%
$ 251.23 million $ 4,351
Aug 27, 2017 $ 1.62
+0.00%
$ 192.45 million $ 4,317
Aug 26, 2017 $ 1.6
+0.00%
$ 164.86 million $ 4,361
Aug 25, 2017 $ 1.57
+0.00%
$ 155.48 million $ 4,133
Aug 24, 2017 $ 1.65
+0.00%
$ 156.29 million $ 4,116
Aug 23, 2017 $ 1.7
+0.00%
$ 158.81 million $ 3,890
Aug 22, 2017 $ 1.77
+0.00%
$ 170.41 million $ 4,053
Aug 21, 2017 $ 1.6
+0.00%
$ 175.14 million $ 4,132
Aug 20, 2017 $ 1.58
+0.00%
$ 161.01 million $ 4,107
Aug 19, 2017 $ 1.48
+0.00%
$ 155.01 million $ 4,228
Aug 18, 2017 $ 1.42
+0.00%
$ 149.51 million $ 4,348
Aug 17, 2017 $ 1.3
+0.00%
$ 126.56 million $ 4,279
Aug 16, 2017 $ 1.56
+0.00%
$ 151.76 million $ 4,387
Aug 15, 2017 $ 1.73
+0.00%
$ 168.89 million $ 4,162
Aug 14, 2017 $ 1.68
+0.00%
$ 160.07 million $ 4,328
Aug 13, 2017 $ 0.865
+0.00%
$ 83.74 million $ 4,063
Aug 12, 2017 $ 0.936
+0.00%
$ 90.51 million $ 3,872
Aug 11, 2017 $ 0.858
+0.00%
$ 83.32 million $ 3,654
Aug 10, 2017 $ 0.917
+0.00%
$ 88.53 million $ 3,426
Aug 9, 2017 $ 0.824
+0.00%
$ 80.21 million $ 3,349
Aug 8, 2017 $ 0.828
+0.00%
$ 79.85 million $ 3,429
Aug 7, 2017 $ 0.896
+0.00%
$ 86.82 million $ 3,402
Aug 6, 2017 $ 0.938
+0.00%
$ 91.87 million $ 3,232
Aug 5, 2017 $ 0.892
+0.00%
$ 86.82 million $ 3,263
Aug 4, 2017 $ 0.714
+0.00%
$ 68.38 million $ 2,878
Aug 3, 2017 $ 0.661
+0.00%
$ 62.05 million $ 2,810
Aug 2, 2017 $ 0.576
+0.00%
$ 55.33 million $ 2,721
Aug 1, 2017 $ 0.6
+0.00%
$ 57.95 million $ 2,747
Jul 31, 2017 $ 0.502
+0.00%
$ 48.12 million $ 2,883
Jul 30, 2017 $ 0.487
+0.00%
$ 47.2 million $ 2,766
Jul 29, 2017 $ 0.485
+0.00%
$ 46.6 million $ 2,733
Jul 28, 2017 $ 0.435
+0.00%
$ 41.82 million $ 2,807
Jul 27, 2017 $ 0.484
+0.00%
$ 46.08 million $ 2,692
Jul 26, 2017 $ 0.479
+0.00%
$ 45.49 million $ 2,559
Jul 25, 2017 $ 0.505
+0.00%
$ 47.26 million $ 2,583
Jul 24, 2017 $ 0.586
+0.00%
$ 56.47 million $ 2,763
Jul 23, 2017 $ 0.62
+0.00%
$ 59.76 million $ 2,757
Jul 22, 2017 $ 0.669
+0.00%
$ 64.21 million $ 2,837
Jul 21, 2017 $ 0.531
+0.00%
$ 51.04 million $ 2,675