ARK Historical Data

ARK Page 65
Download
Date Close Price change Market cap Trading volume
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
Nov 11, 2017 $3.18
+0.00%
$283.59 million $6,984
Nov 10, 2017 $3.28
+0.00%
$281.99 million $7,267
Nov 9, 2017 $2.66
+0.00%
$321.55 million $7,370
Nov 8, 2017 $2.58
+0.00%
$286.85 million $7,134
Nov 7, 2017 $2.46
+0.00%
$251.48 million $7,285
Nov 6, 2017 $2.36
+0.00%
$250.75 million $7,475
Nov 5, 2017 $2.48
+0.00%
$230.83 million $7,253
Nov 4, 2017 $2.22
+0.00%
$228.59 million $7,250
Nov 3, 2017 $2.07
+0.00%
$245.33 million $6,984
Nov 2, 2017 $2.29
+0.00%
$207.81 million $6,516
Nov 1, 2017 $2.46
+0.00%
$206.86 million $6,236
Oct 31, 2017 $2.43
+0.00%
$240.17 million $6,125
Oct 30, 2017 $2.45
+0.00%
$238.51 million $5,864
Oct 29, 2017 $2.48
+0.00%
$240.68 million $5,768
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