ARK Historical Data

ARK Page 65
Download
Date Close Price change Market cap Trading volume
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
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