AARD - Aardvark Therapeutics Inc.
6.11
0.390 6.383%
Share volume: 181,776
Last Updated: 05-12-2026
Pharmaceutical Products/Pharmaceutical Preparations:
0.10%
PREVIOUS CLOSE
CHG
CHG%
$5.72
0.39
0.07%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $5.67 | $5.67 | $6.17 | $6.17 | $5.56 | $5.56 | $6.11 | $6.11 | 181,776 | $181,776.00 |
| 05-11-2026 | $5.45 | $5.45 | $5.73 | $5.73 | $5.31 | $5.31 | $5.72 | $5.72 | 152,640 | $152,640.00 |
| 05-08-2026 | $5.64 | $5.64 | $5.65 | $5.65 | $5.30 | $5.30 | $5.44 | $5.44 | 84,002 | $84,002.00 |
| 05-07-2026 | $5.76 | $5.76 | $5.76 | $5.76 | $5.37 | $5.37 | $5.60 | $5.60 | 126,182 | $126,182.00 |
| 05-06-2026 | $5.49 | $5.49 | $5.93 | $5.93 | $5.35 | $5.35 | $5.89 | $5.89 | 137,320 | $137,320.00 |
| 05-05-2026 | $5.33 | $5.33 | $5.62 | $5.62 | $5.24 | $5.24 | $5.47 | $5.47 | 105,545 | $105,545.00 |
| 05-04-2026 | $5.38 | $5.38 | $5.57 | $5.57 | $5.24 | $5.24 | $5.27 | $5.27 | 94,637 | $94,637.00 |
| 05-01-2026 | $5.33 | $5.33 | $5.48 | $5.48 | $5.15 | $5.15 | $5.46 | $5.46 | 82,405 | $82,405.00 |
| 04-30-2026 | $5.19 | $5.19 | $5.48 | $5.48 | $5.09 | $5.09 | $5.43 | $5.43 | 95,834 | $95,834.00 |
| 04-29-2026 | $5.49 | $5.49 | $5.51 | $5.51 | $4.88 | $4.88 | $5.21 | $5.21 | 107,403 | $107,403.00 |