2m 2m 2m 2m 2m 2m 2m
AARDVARK THERA (AARD)
NASDAQ
$4.99-$0.14 (-2.77%)
Price as of Sep 11, 2026 7:56 PM EDT- $112.3MMarket Cap
- -40.28%1-Year Change
- BiotechnologyIndustry
AARDVARK THERA (AARD)
$4.99-$0.14 (-2.77%)
- 1 Month-28.65%Low Price$4.92High Price$7.25
- 3 Months+40.93%Low Price$3.72High Price$7.90
- 1 Year-40.28%Low Price$3.48High Price$17.41
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
09/11/2026 | 5.11 | 5.54 | 4.98 | 5.13 | +2.40% | 276,565 |
09/10/2026 | 4.87 | 5.02 | 4.54 | 5.01 | +1.83% | 209,382 |
09/09/2026 | 5.33 | 5.46 | 4.90 | 4.92 | -7.69% | 109,946 |
09/08/2026 | 5.33 | 5.71 | 5.10 | 5.33 | -0.93% | 164,747 |
09/04/2026 | 5.72 | 5.99 | 5.15 | 5.38 | -6.11% | 257,809 |
09/03/2026 | 5.92 | 6.19 | 5.60 | 5.73 | -3.70% | 89,323 |
09/02/2026 | 6.05 | 6.23 | 5.80 | 5.95 | +0.51% | 59,406 |
09/01/2026 | 6.00 | 6.25 | 5.81 | 5.92 | -2.95% | 85,008 |
08/31/2026 | 5.70 | 6.16 | 5.30 | 6.10 | +5.35% | 125,436 |
08/28/2026 | 6.47 | 6.47 | 5.62 | 5.79 | -12.54% | 143,102 |
08/27/2026 | 6.89 | 7.09 | 6.59 | 6.62 | -2.79% | 74,263 |
08/26/2026 | 7.29 | 7.30 | 6.21 | 6.81 | -6.07% | 111,937 |
08/25/2026 | 6.94 | 7.31 | 6.49 | 7.25 | +5.38% | 145,204 |
08/24/2026 | 6.75 | 6.97 | 6.28 | 6.88 | +0.88% | 83,299 |
08/21/2026 | 5.91 | 6.90 | 5.80 | 6.82 | +15.79% | 173,693 |
08/20/2026 | 6.76 | 7.12 | 5.76 | 5.89 | -12.74% | 250,193 |
08/19/2026 | 6.27 | 7.14 | 6.27 | 6.75 | +9.85% | 182,617 |
08/18/2026 | 6.78 | 6.86 | 6.05 | 6.15 | -8.83% | 79,109 |
08/17/2026 | 6.54 | 7.51 | 6.54 | 6.74 | +3.06% | 154,856 |
08/14/2026 | 6.46 | 6.82 | 6.18 | 6.54 | +2.03% | 69,159 |
08/13/2026 | 6.53 | 6.98 | 6.34 | 6.41 | -2.44% | 130,860 |
08/12/2026 | 7.15 | 7.53 | 6.40 | 6.57 | -8.62% | 158,603 |
08/11/2026 | 7.68 | 7.68 | 6.49 | 7.19 | -4.89% | 177,814 |
08/11/2026 |
-$0.66 Earnings | |||||
08/10/2026 | 7.76 | 7.76 | 7.26 | 7.56 | -4.30% | 91,430 |
08/07/2026 | 7.46 | 8.12 | 7.31 | 7.90 | +8.22% | 74,643 |
08/06/2026 | 7.56 | 7.56 | 7.15 | 7.30 | -2.93% | 63,128 |
08/05/2026 | 7.20 | 7.88 | 7.20 | 7.52 | +4.01% | 195,931 |
08/04/2026 | 7.20 | 7.55 | 7.09 | 7.23 | +2.12% | 131,989 |
08/03/2026 | 6.65 | 7.26 | 6.64 | 7.08 | +7.27% | 96,240 |
07/31/2026 | 6.31 | 6.66 | 5.62 | 6.60 | +3.13% | 89,273 |
07/30/2026 | 5.46 | 6.44 | 5.42 | 6.40 | +20.30% | 152,451 |
07/29/2026 | 6.51 | 6.66 | 5.30 | 5.32 | -17.13% | 174,284 |
07/28/2026 | 6.62 | 6.70 | 6.40 | 6.42 | -4.04% | 53,214 |
07/27/2026 | 6.40 | 6.80 | 6.36 | 6.69 | +5.85% | 70,379 |
07/24/2026 | 6.35 | 6.44 | 6.08 | 6.32 | -1.10% | 121,860 |
07/23/2026 | 6.28 | 6.90 | 6.22 | 6.39 | -1.39% | 185,950 |
07/22/2026 | 6.08 | 6.51 | 5.81 | 6.48 | +6.58% | 183,904 |
07/21/2026 | 5.61 | 6.10 | 5.35 | 6.08 | +9.95% | 160,970 |
07/20/2026 | 5.87 | 6.36 | 5.48 | 5.53 | -5.63% | 195,974 |
07/17/2026 | 6.21 | 6.21 | 5.76 | 5.86 | -7.42% | 233,614 |
07/16/2026 | 6.70 | 6.70 | 5.93 | 6.33 | -5.10% | 146,773 |
07/15/2026 | 6.24 | 6.72 | 6.02 | 6.67 | +6.55% | 186,500 |
07/14/2026 | 5.96 | 6.57 | 5.73 | 6.26 | +5.03% | 335,990 |
07/13/2026 | 7.35 | 7.92 | 5.89 | 5.96 | -21.58% | 655,498 |
07/10/2026 | 5.03 | 7.92 | 5.03 | 7.60 | +52.00% | 4,090,661 |
07/09/2026 | 5.33 | 5.33 | 4.66 | 5.00 | -5.30% | 402,760 |
07/08/2026 | 5.30 | 5.52 | 5.02 | 5.28 | -2.94% | 255,513 |
07/07/2026 | 5.88 | 5.89 | 5.22 | 5.44 | -9.18% | 261,747 |
07/06/2026 | 5.59 | 6.05 | 5.46 | 5.99 | +5.09% | 187,869 |
07/02/2026 | 5.58 | 5.74 | 5.19 | 5.70 | +1.42% | 210,924 |
07/01/2026 | 5.69 | 5.99 | 5.29 | 5.62 | -2.43% | 242,607 |
06/30/2026 | 5.15 | 5.78 | 5.00 | 5.76 | +11.20% | 228,315 |
06/29/2026 | 4.78 | 5.20 | 4.70 | 5.18 | +8.14% | 169,199 |
06/26/2026 | 5.15 | 5.53 | 4.63 | 4.79 | -5.34% | 1,664,840 |
06/25/2026 | 5.05 | 5.30 | 4.82 | 5.06 | +2.02% | 235,393 |
06/24/2026 | 4.26 | 5.15 | 4.24 | 4.96 | +17.26% | 308,436 |
06/23/2026 | 4.06 | 4.45 | 4.03 | 4.23 | +3.68% | 112,399 |
06/22/2026 | 3.96 | 4.10 | 3.91 | 4.08 | +3.82% | 103,024 |
06/18/2026 | 3.90 | 3.98 | 3.71 | 3.93 | +2.88% | 152,743 |
06/17/2026 | 3.85 | 3.95 | 3.65 | 3.82 | +2.69% | 87,230 |
06/16/2026 | 3.85 | 4.00 | 3.72 | 3.72 | -3.12% | 107,635 |
06/15/2026 | 3.90 | 4.10 | 3.81 | 3.84 | -1.54% | 206,542 |
06/12/2026 | 3.64 | 3.95 | 3.60 | 3.90 | +7.14% | 130,083 |
06/11/2026 | 3.51 | 3.66 | 3.40 | 3.64 | +4.60% | 91,636 |
06/10/2026 | 3.56 | 3.69 | 3.48 | 3.48 | -2.79% | 104,747 |
06/09/2026 | 3.58 | 3.73 | 3.46 | 3.58 | -0.28% | 111,385 |
06/08/2026 | 3.73 | 3.99 | 3.58 | 3.59 | -2.45% | 108,434 |
06/05/2026 | 3.91 | 3.98 | 3.66 | 3.68 | -6.60% | 139,871 |
06/04/2026 | 3.82 | 4.09 | 3.81 | 3.94 | +3.41% | 91,148 |
06/03/2026 | 3.93 | 3.97 | 3.70 | 3.81 | -4.03% | 149,396 |
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 |