AARD - Aardvark Therapeutics, Inc.
3.55
0.040 1.127%
Share volume: 225,109
Last Updated: 03-27-2026
Pharmaceutical Products/Pharmaceutical Preparations:
3.18%
PREVIOUS CLOSE
CHG
CHG%
$3.51
0.04
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $3.44 | $3.44 | $3.68 | $3.68 | $3.35 | $3.35 | $3.55 | $3.55 | 225,109 | $225,109.00 |
| 03-26-2026 | $3.50 | $3.50 | $3.66 | $3.66 | $3.41 | $3.41 | $3.51 | $3.51 | 280,297 | $280,297.00 |
| 03-25-2026 | $3.88 | $3.88 | $3.88 | $3.88 | $3.52 | $3.52 | $3.54 | $3.54 | 249,347 | $249,347.00 |
| 03-24-2026 | $4.00 | $4.00 | $4.10 | $4.10 | $3.55 | $3.55 | $3.77 | $3.77 | 462,228 | $462,228.00 |
| 03-23-2026 | $4.06 | $4.06 | $4.17 | $4.17 | $4.01 | $4.01 | $4.07 | $4.07 | 214,040 | $214,040.00 |
| 03-20-2026 | $4.84 | $4.84 | $4.93 | $4.93 | $4.06 | $4.06 | $4.07 | $4.07 | 437,653 | $437,653.00 |
| 03-19-2026 | $4.84 | $4.84 | $4.98 | $4.98 | $4.80 | $4.80 | $4.90 | $4.90 | 215,667 | $215,667.00 |
| 03-18-2026 | $5.29 | $5.29 | $5.47 | $5.47 | $4.84 | $4.84 | $4.88 | $4.88 | 382,541 | $382,541.00 |
| 03-17-2026 | $5.40 | $5.40 | $5.46 | $5.46 | $5.29 | $5.29 | $5.33 | $5.33 | 292,882 | $292,882.00 |
| 03-16-2026 | $5.07 | $5.07 | $5.49 | $5.49 | $5.00 | $5.00 | $5.36 | $5.36 | 276,793 | $276,793.00 |