Free Trial

Aardvark Therapeutics (AARD) Stock Chart & Stock Price History

Aardvark Therapeutics logo
$11.33 +0.22 (+1.98%)
As of 05/1/2025 04:00 PM Eastern

Aardvark Therapeutics Stock Price Performance

5 Day
Performance
+42.88%
1 Month
Performance
+21.18%
Receive AARD Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Aardvark Therapeutics and its competitors with MarketBeat's FREE daily newsletter.

AARD Stock Chart for Friday, May, 2, 2025

Aardvark Therapeutics Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/01/2025$11.11$11.33
+1.98%
$11.57$10.46171,760 shs$245.82 million
04/30/2025$11.43$11.11
-2.80%
$11.40$9.3668,559 shs$241.04 million
04/29/2025$10.12$11.43
+12.94%
$11.44$10.3378,263 shs$247.99 million
04/28/2025$7.93$10.12
+27.62%
$10.29$8.0152,058 shs$219.56 million
04/25/2025$8.22$7.93
-3.53%
$8.12$7.2744,223 shs$172.05 million
04/24/2025$8.52$8.22
-3.52%
$8.55$7.3651,484 shs$178.34 million
04/23/2025$7.66$8.52
+11.23%
$8.54$7.7793,383 shs$184.85 million
04/22/2025$7.12$7.66
+7.58%
$7.88$6.9382,143 shs$166.19 million
04/21/2025$7.00$7.12
+1.71%
$7.34$6.7525,885 shs$154.48 million
04/18/2025$7.00$7.00$7.38$6.8984,665 shs$151.87 million
04/17/2025$7.57$7.00
-7.53%
$7.38$6.8984,665 shs$151.87 million
04/16/2025$7.95$7.57
-4.78%
$7.84$7.3941,558 shs$164.24 million
04/15/2025$7.62$7.95
+4.33%
$7.99$7.7530,053 shs$172.48 million
04/14/2025$7.14$7.62
+6.72%
$7.68$7.0244,880 shs$165.32 million
04/11/2025$7.02$7.14
+1.71%
$7.36$6.9930,359 shs$154.91 million
04/10/2025$7.79$7.02
-9.88%
$7.82$6.5165,783 shs$152.31 million
04/09/2025$7.29$7.79
+6.86%
$7.99$4.88531,017 shs$169.01 million
04/09/2025$7.29$7.79
+6.86%
$7.99$4.88531,017 shs$169.01 million
04/08/2025$7.94$7.29
-8.19%
$8.30$7.01145,490 shs$158.16 million
04/08/2025$7.94$7.29
-8.19%
$8.30$7.01145,490 shs$158.16 million
04/07/2025$8.16$7.94
-2.70%
$8.27$7.2348,156 shs$172.27 million
04/04/2025$8.69$8.16
-6.10%
$8.84$7.60208,458 shs$174.49 million
04/03/2025$9.35$8.69
-7.06%
$9.19$8.34149,250 shs$185.83 million
04/02/2025$8.29$9.35
+12.79%
$9.42$8.0199,685 shs$199.94 million
04/01/2025$7.51$8.29
+10.39%
$9.70$7.50234,670 shs$177.27 million

This page (NASDAQ:AARD) was last updated on 5/2/2025 by MarketBeat.com Staff
From Our Partners