ARK Historical Data

ARK Page 3
Download
Date Close Price change Market cap Trading volume
3:49 PM $ 15.39
+7.73%
$ -- $ 820.75 million
3:48 PM $ 14.26
+7.35%
$ -- $ 750.72 million
3:47 PM $ 13.19
-8.67%
$ -- $ 806.43 million
3:46 PM $ 14.26
-9.43%
$ -- $ 806.43 million
3:45 PM $ 15.69
-9.22%
$ -- $ 883.04 million
3:44 PM $ 17.2
-2.86%
$ -- $ 967.34 million
3:43 PM $ 17.6
+3.81%
$ -- $ 990.6 million
3:42 PM $ 16.81
+4.44%
$ -- $ 938.06 million
3:41 PM $ 16.01
-16.49%
$ -- $ 1.11 billion
3:40 PM $ 19.16
+9.15%
$ -- $ 1.03 billion
3:39 PM $ 17.54
+4.24%
$ -- $ 1.14 billion
3:38 PM $ 20.13
+4.00%
$ -- $ 1.1 billion
3:37 PM $ 19.27
+5.84%
$ -- $ 1.04 billion
3:36 PM $ 18.18
+6.41%
$ -- $ 970.09 million
3:35 PM $ 17.06
-8.65%
$ -- $ 1.04 billion
3:34 PM $ 18.6
+5.62%
$ -- $ 1.04 billion
3:33 PM $ 17.59
+5.96%
$ -- $ 983.31 million
3:32 PM $ 16.36
+6.79%
$ -- $ 911.13 million
3:31 PM $ 15.32
+8.32%
$ -- $ 838.01 million
3:30 PM $ 13.92
-12.94%
$ -- $ 770.2 million
3:29 PM $ 15.87
+7.83%
$ -- $ 866.87 million
3:28 PM $ 14.7
+6.80%
$ -- $ 799.26 million
3:27 PM $ 13.55
+7.12%
$ -- $ 740.69 million
3:26 PM $ 12.64
+7.61%
$ -- $ 673.67 million
3:25 PM $ 11.74
+8.29%
$ -- $ 620.77 million
3:24 PM $ 10.73
+6.14%
$ -- $ 574.67 million
3:23 PM $ 10.02
-7.83%
$ -- $ 618.17 million
3:22 PM $ 10.66
-8.88%
$ -- $ 665.21 million
3:21 PM $ 11.64
-11.33%
$ -- $ 939.78 million
2:41 PM $ 16.54
+1.41%
$ -- $ 898.89 million
2:40 PM $ 16.31
+4.88%
$ -- $ 898.89 million
2:39 PM $ 15.55
+1.39%
$ -- $ 939.69 million
2:38 PM $ 16.6
+3.15%
$ -- $ 911.2 million
2:37 PM $ 18.25
+4.51%
$ -- $ 988.43 million
2:36 PM $ 17.43
-7.51%
$ -- $ 1.07 billion
2:35 PM $ 18.84
-8.18%
$ -- $ 1.16 billion
2:34 PM $ 20.49
-6.90%
$ -- $ 1.16 billion
2:33 PM $ 21.94
+2.90%
$ -- $ 1.24 billion
2:32 PM $ 21.29
+3.57%
$ -- $ 1.19 billion
2:31 PM $ 20.48
+4.56%
$ -- $ 1.13 billion
2:30 PM $ 19.55
+4.39%
$ -- $ 1.07 billion
2:29 PM $ 18.6
+3.97%
$ -- $ 1.02 billion
2:28 PM $ 17.86
+4.59%
$ -- $ 972.23 million
2:27 PM $ 17.07
-7.49%
$ -- $ 1.05 billion
2:26 PM $ 18.33
-6.10%
$ -- $ 1.1 billion
2:25 PM $ 19.52
-6.05%
$ -- $ 1.17 billion
2:24 PM $ 20.76
-6.01%
$ -- $ 1.24 billion
2:23 PM $ 22.09
-6.54%
$ -- $ 1.24 billion
2:22 PM $ 23.63
+4.48%
$ -- $ 1.34 billion
2:21 PM $ 22.66
+4.53%
$ -- $ 1.27 billion