ARK Historical Data

ARK Page 67
Download
Date Close Price change Market cap Trading volume
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
Jul 20, 2017 $0.567
+0.00%
$53.4 million $2,866
Jul 19, 2017 $0.44
+0.00%
$42.12 million $2,283
Jul 18, 2017 $0.467
+0.00%
$44.7 million $2,320
Jul 17, 2017 $0.425
+0.00%
$40.52 million $2,233
Jul 16, 2017 $0.329
+0.00%
$31.89 million $1,914
Jul 15, 2017 $0.351
+0.00%
$34.07 million $1,975
Jul 14, 2017 $0.419
+0.00%
$40.19 million $2,234
Jul 13, 2017 $0.459
+0.00%
$43.8 million $2,362
Jul 12, 2017 $0.44
+0.00%
$42.11 million $2,403
Jul 11, 2017 $0.373
+0.00%
$36.28 million $2,324
Jul 10, 2017 $0.399
+0.00%
$38.5 million $2,344
Jul 9, 2017 $0.565
+0.00%
$54.14 million $2,511
Jul 8, 2017 $0.636
+0.00%
$60.43 million $2,565
Jul 7, 2017 $0.596
+0.00%
$56.78 million $2,514
Jul 6, 2017 $0.699
+0.00%
$66.64 million $2,614
Jul 5, 2017 $0.745
+0.00%
$70.8 million $2,628
Jul 4, 2017 $0.594
+0.00%
$56.46 million $2,617
Jul 3, 2017 $0.52
+0.00%
$49.36 million $2,572
Jul 2, 2017 $0.542
+0.00%
$51.18 million $2,536
Jul 1, 2017 $0.523
+0.00%
$49.68 million $2,425
Jun 30, 2017 $0.546
+0.00%
$51.59 million $2,481
Jun 29, 2017 $0.611
+0.00%
$57.78 million $2,558
Jun 28, 2017 $0.644
+0.00%
$61.08 million $2,578
Jun 27, 2017 $0.638
+0.00%
$59.68 million $2,584