ARK Historical Data

ARK Page 66
Download
Date Close Price change Market cap Trading volume
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
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