2m 2m 2m 2m 2m 2m 2m
AARDVARK THERA (AARD)
NASDAQ
$3.76-$0.21 (-5.26%)
Price as of Jun 03, 2026 7:58 PM EDT- $89.7MMarket Cap
- -65.95%1-Year Change
- BiotechnologyIndustry
AARDVARK THERA (AARD)
$3.76-$0.21 (-5.26%)
- 1 Month-24.67%Low Price$3.97High Price$6.73
- 3 Months-30.84%Low Price$3.51High Price$6.73
- 1 Year-66.07%Low Price$3.51High Price$17.41
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/02/2026 | 4.00 | 4.08 | 3.81 | 3.97 | -0.50% | 158,004 |
06/01/2026 | 3.99 | 4.12 | 3.86 | 3.99 | -2.92% | 170,965 |
05/29/2026 | 4.17 | 4.19 | 3.90 | 4.11 | -2.14% | 149,736 |
05/28/2026 | 3.93 | 4.25 | 3.93 | 4.20 | +5.26% | 140,681 |
05/27/2026 | 4.16 | 4.48 | 3.93 | 3.99 | -5.00% | 209,963 |
05/26/2026 | 4.58 | 4.67 | 4.03 | 4.20 | -7.49% | 216,308 |
05/22/2026 | 4.50 | 4.80 | 4.35 | 4.54 | +0.67% | 136,890 |
05/21/2026 | 4.30 | 4.67 | 4.05 | 4.51 | +5.13% | 166,591 |
05/20/2026 | 4.41 | 4.47 | 4.18 | 4.29 | -1.83% | 173,217 |
05/19/2026 | 4.32 | 4.68 | 4.32 | 4.37 | +0.23% | 135,094 |
05/18/2026 | 4.49 | 5.11 | 4.24 | 4.36 | -4.60% | 289,375 |
05/15/2026 | 4.39 | 5.40 | 4.10 | 4.57 | -32.10% | 745,088 |
05/14/2026 | 6.58 | 6.79 | 6.08 | 6.73 | +2.12% | 166,841 |
05/13/2026 | 6.10 | 6.65 | 5.96 | 6.59 | +7.86% | 172,671 |
05/12/2026 | 5.67 | 6.17 | 5.56 | 6.11 | +6.82% | 181,888 |
05/11/2026 | 5.45 | 5.73 | 5.31 | 5.72 | +5.15% | 152,640 |
05/08/2026 | 5.64 | 5.65 | 5.30 | 5.44 | -2.86% | 84,002 |
05/07/2026 | 5.76 | 5.76 | 5.37 | 5.60 | -4.92% | 126,182 |
05/07/2026 |
-$0.99 Earnings | |||||
05/06/2026 | 5.49 | 5.93 | 5.35 | 5.89 | +7.68% | 137,320 |
05/05/2026 | 5.33 | 5.62 | 5.24 | 5.47 | +3.80% | 105,545 |
05/04/2026 | 5.38 | 5.57 | 5.24 | 5.27 | -3.48% | 94,637 |
05/01/2026 | 5.33 | 5.48 | 5.15 | 5.46 | +0.55% | 82,405 |
04/30/2026 | 5.19 | 5.48 | 5.09 | 5.43 | +4.22% | 95,834 |
04/29/2026 | 5.49 | 5.51 | 4.88 | 5.21 | -6.80% | 106,501 |
04/28/2026 | 5.48 | 5.70 | 5.41 | 5.59 | +1.27% | 122,467 |
04/27/2026 | 5.40 | 5.67 | 5.39 | 5.52 | +2.41% | 124,566 |
04/24/2026 | 5.38 | 5.56 | 5.22 | 5.39 | +0.37% | 115,528 |
04/23/2026 | 5.50 | 5.54 | 5.24 | 5.37 | -2.89% | 83,541 |
04/22/2026 | 5.46 | 5.64 | 5.36 | 5.53 | +2.98% | 149,927 |
04/21/2026 | 5.66 | 5.83 | 5.33 | 5.37 | -4.96% | 168,093 |
04/20/2026 | 5.16 | 5.77 | 5.10 | 5.65 | +8.03% | 253,146 |
04/17/2026 | 5.10 | 5.37 | 4.93 | 5.23 | +4.81% | 213,934 |
04/16/2026 | 5.08 | 5.18 | 4.89 | 4.99 | -1.77% | 149,917 |
04/15/2026 | 4.58 | 5.15 | 4.58 | 5.08 | +9.48% | 287,211 |
04/14/2026 | 4.04 | 4.69 | 4.00 | 4.64 | +15.71% | 224,438 |
04/13/2026 | 3.88 | 4.06 | 3.88 | 4.01 | +1.78% | 183,011 |
04/10/2026 | 3.92 | 4.02 | 3.87 | 3.94 | +1.03% | 115,743 |
04/09/2026 | 3.93 | 3.96 | 3.80 | 3.90 | -0.76% | 132,256 |
04/08/2026 | 4.13 | 4.13 | 3.91 | 3.93 | -2.72% | 149,328 |
04/07/2026 | 4.12 | 4.12 | 3.94 | 4.04 | -2.18% | 140,577 |
04/06/2026 | 4.30 | 4.39 | 4.04 | 4.13 | -3.95% | 227,161 |
04/02/2026 | 3.92 | 4.30 | 3.90 | 4.30 | +5.13% | 134,748 |
04/01/2026 | 3.80 | 4.13 | 3.77 | 4.09 | +8.49% | 420,670 |
03/31/2026 | 3.75 | 3.90 | 3.49 | 3.77 | +3.57% | 394,337 |
03/30/2026 | 3.58 | 3.72 | 3.49 | 3.64 | +2.54% | 185,087 |
03/27/2026 | 3.44 | 3.68 | 3.35 | 3.55 | +1.14% | 225,153 |
03/26/2026 | 3.50 | 3.66 | 3.41 | 3.51 | -0.85% | 280,297 |
03/25/2026 | 3.88 | 3.88 | 3.52 | 3.54 | -6.10% | 249,347 |
03/24/2026 | 4.00 | 4.10 | 3.55 | 3.77 | -7.26% | 462,228 |
03/23/2026 | 4.06 | 4.17 | 4.01 | 4.07 | -0.12% | 214,040 |
03/23/2026 |
-$0.81 Earnings | |||||
03/20/2026 | 4.84 | 4.93 | 4.06 | 4.07 | -16.94% | 437,684 |
03/19/2026 | 4.84 | 4.98 | 4.80 | 4.90 | +0.41% | 215,667 |
03/18/2026 | 5.29 | 5.47 | 4.84 | 4.88 | -8.44% | 382,541 |
03/17/2026 | 5.40 | 5.46 | 5.29 | 5.33 | -0.56% | 292,882 |
03/16/2026 | 5.07 | 5.49 | 5.00 | 5.36 | +5.30% | 276,793 |
03/13/2026 | 5.30 | 5.37 | 4.83 | 5.09 | -3.23% | 266,370 |
03/12/2026 | 5.25 | 5.44 | 5.10 | 5.26 | +1.15% | 283,964 |
03/11/2026 | 5.68 | 5.93 | 5.10 | 5.20 | -10.19% | 822,312 |
03/10/2026 | 6.11 | 6.50 | 5.71 | 5.79 | -4.93% | 601,673 |
03/09/2026 | 5.70 | 6.19 | 5.70 | 6.09 | +4.10% | 320,440 |
03/06/2026 | 5.58 | 6.00 | 5.58 | 5.85 | +1.92% | 350,971 |
03/05/2026 | 5.59 | 5.99 | 5.50 | 5.74 | +1.77% | 394,166 |
03/04/2026 | 5.07 | 5.80 | 4.80 | 5.64 | +15.10% | 939,472 |
03/03/2026 | 5.41 | 5.49 | 4.74 | 4.90 | -10.42% | 1,175,350 |
03/02/2026 | 5.98 | 6.00 | 5.25 | 5.47 | -56.20% | 2,862,993 |
02/27/2026 | 12.26 | 12.68 | 12.20 | 12.49 | -0.08% | 531,140 |
02/26/2026 | 12.40 | 12.50 | 12.11 | 12.50 | +0.97% | 30,786 |
02/25/2026 | 12.74 | 12.78 | 12.31 | 12.38 | -2.37% | 58,494 |
02/24/2026 | 12.52 | 12.90 | 12.40 | 12.68 | +0.79% | 92,457 |
02/23/2026 | 12.42 | 12.60 | 12.06 | 12.58 | +2.11% | 69,714 |
02/20/2026 | 12.30 | 12.49 | 12.00 | 12.32 | -0.73% | 51,213 |
02/19/2026 | 12.61 | 12.61 | 12.06 | 12.41 | -1.90% | 52,361 |
02/18/2026 | 12.51 | 13.00 | 12.45 | 12.65 | +1.61% | 56,651 |
02/17/2026 | 12.09 | 12.49 | 12.00 | 12.45 | +2.89% | 43,010 |
02/13/2026 | 12.18 | 12.52 | 12.00 | 12.10 | -1.47% | 66,780 |
02/12/2026 | 12.49 | 12.66 | 12.00 | 12.28 | -3.08% | 77,096 |
02/11/2026 | 12.70 | 12.93 | 12.00 | 12.67 | +0.48% | 100,045 |
02/10/2026 | 13.46 | 13.46 | 12.50 | 12.61 | -6.45% | 134,992 |
02/09/2026 | 12.65 | 13.58 | 12.60 | 13.48 | +6.56% | 104,909 |
02/06/2026 | 11.61 | 13.03 | 11.51 | 12.65 | +12.05% | 152,066 |
02/05/2026 | 12.47 | 12.57 | 11.14 | 11.29 | -10.11% | 183,553 |
02/04/2026 | 13.00 | 13.31 | 12.35 | 12.56 | -2.71% | 148,652 |
02/03/2026 | 13.30 | 13.83 | 12.64 | 12.91 | -2.93% | 175,681 |
02/02/2026 | 12.84 | 13.66 | 12.80 | 13.30 | +2.39% | 151,887 |
01/30/2026 | 13.22 | 13.83 | 12.43 | 12.99 | -2.70% | 168,421 |
01/29/2026 | 13.26 | 13.95 | 13.08 | 13.35 | +0.75% | 126,444 |
01/28/2026 | 15.11 | 15.11 | 13.22 | 13.25 | -9.86% | 208,902 |
01/27/2026 | 14.65 | 14.70 | 14.08 | 14.70 | -0.41% | 132,033 |
01/26/2026 | 14.94 | 15.37 | 14.58 | 14.76 | -1.67% | 118,685 |
01/23/2026 | 15.05 | 15.73 | 14.86 | 15.01 | -0.46% | 117,959 |
01/22/2026 | 15.94 | 16.60 | 14.96 | 15.08 | -4.68% | 266,099 |
01/21/2026 | 15.55 | 15.88 | 14.80 | 15.82 | +1.93% | 253,702 |
01/20/2026 | 15.00 | 16.50 | 15.00 | 15.52 | +0.98% | 290,601 |
01/16/2026 | 15.50 | 15.50 | 14.88 | 15.37 | +0.13% | 137,562 |
01/15/2026 | 14.92 | 15.44 | 14.69 | 15.35 | +2.47% | 158,025 |
01/14/2026 | 15.47 | 15.65 | 14.25 | 14.98 | -2.66% | 254,676 |
01/13/2026 | 14.90 | 15.71 | 14.76 | 15.39 | +3.71% | 324,300 |
01/12/2026 | 14.27 | 16.00 | 14.27 | 14.84 | +3.99% | 399,666 |