Aardvark Therapeutics, Inc. - Common Stock (AARD)
12.49
-0.01 (-0.08%)
NASDAQ · Last Trade: Mar 1st, 5:25 PM EST
Historical Prices For Aardvark Therapeutics, Inc. - Common Stock (AARD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/27/2026 | 12.26 | 12.68 | 12.20 | 12.49 | 531,141 | 12.49 |
| 2/26/2026 | 12.40 | 12.50 | 12.11 | 12.50 | 30,588 | 12.50 |
| 2/25/2026 | 12.74 | 12.78 | 12.31 | 12.38 | 39,274 | 12.38 |
| 2/24/2026 | 12.52 | 12.90 | 12.40 | 12.68 | 92,458 | 12.68 |
| 2/23/2026 | 12.42 | 12.60 | 12.06 | 12.58 | 69,715 | 12.58 |
| 2/20/2026 | 12.30 | 12.49 | 12.00 | 12.32 | 51,213 | 12.32 |
| 2/19/2026 | 12.61 | 12.61 | 12.05 | 12.41 | 52,361 | 12.41 |
| 2/18/2026 | 12.51 | 13.00 | 12.45 | 12.65 | 56,651 | 12.65 |
| 2/17/2026 | 12.09 | 12.49 | 12.00 | 12.45 | 43,010 | 12.45 |
| 2/13/2026 | 12.18 | 12.52 | 12.00 | 12.10 | 66,780 | 12.10 |
| 2/12/2026 | 12.49 | 12.66 | 12.00 | 12.28 | 77,096 | 12.28 |
| 2/11/2026 | 12.70 | 12.93 | 12.00 | 12.67 | 100,045 | 12.67 |
| 2/10/2026 | 13.46 | 13.46 | 12.50 | 12.61 | 134,992 | 12.61 |
| 2/09/2026 | 12.65 | 13.58 | 12.60 | 13.48 | 104,909 | 13.48 |
| 2/06/2026 | 11.61 | 13.03 | 11.51 | 12.65 | 152,066 | 12.65 |
| 2/05/2026 | 12.47 | 12.57 | 11.13 | 11.29 | 183,527 | 11.29 |
| 2/04/2026 | 13.00 | 13.31 | 12.35 | 12.56 | 148,552 | 12.56 |
| 2/03/2026 | 13.30 | 13.83 | 12.64 | 12.91 | 175,679 | 12.91 |
| 2/02/2026 | 12.84 | 13.66 | 12.80 | 13.30 | 151,887 | 13.30 |
| 1/30/2026 | 13.22 | 13.83 | 12.43 | 12.99 | 168,421 | 12.99 |
| 1/29/2026 | 13.26 | 13.95 | 13.08 | 13.35 | 126,444 | 13.35 |
| 1/28/2026 | 15.11 | 15.11 | 13.22 | 13.25 | 208,752 | 13.25 |
| 1/27/2026 | 14.65 | 14.70 | 14.08 | 14.70 | 132,033 | 14.70 |
| 1/26/2026 | 14.94 | 15.37 | 14.58 | 14.76 | 118,685 | 14.76 |
| 1/23/2026 | 15.05 | 15.73 | 14.86 | 15.01 | 117,959 | 15.01 |
| 1/22/2026 | 15.94 | 16.60 | 14.96 | 15.08 | 266,099 | 15.08 |
| 1/21/2026 | 15.55 | 15.88 | 14.80 | 15.82 | 243,255 | 15.82 |
| 1/20/2026 | 15.00 | 16.50 | 15.00 | 15.52 | 290,518 | 15.52 |
| 1/16/2026 | 15.50 | 15.50 | 14.88 | 15.37 | 137,562 | 15.37 |
| 1/15/2026 | 14.92 | 15.44 | 14.69 | 15.35 | 158,013 | 15.35 |
| 1/14/2026 | 15.47 | 15.65 | 14.25 | 14.98 | 254,673 | 14.98 |
| 1/13/2026 | 14.90 | 15.71 | 14.76 | 15.39 | 324,300 | 15.39 |
| 1/12/2026 | 14.27 | 16.00 | 14.27 | 14.84 | 399,164 | 14.84 |
| 1/09/2026 | 14.59 | 14.75 | 14.04 | 14.27 | 105,959 | 14.27 |
| 1/08/2026 | 13.60 | 15.00 | 13.56 | 14.51 | 143,714 | 14.51 |
| 1/07/2026 | 13.29 | 13.90 | 13.29 | 13.70 | 129,079 | 13.70 |
| 1/06/2026 | 13.27 | 13.44 | 12.78 | 13.31 | 124,352 | 13.31 |
| 1/05/2026 | 13.48 | 13.62 | 12.87 | 13.28 | 136,315 | 13.28 |
| 1/02/2026 | 13.30 | 13.58 | 12.50 | 13.19 | 80,159 | 13.19 |
| 12/31/2025 | 13.27 | 13.63 | 13.00 | 13.13 | 89,581 | 13.13 |
| 12/30/2025 | 13.46 | 13.52 | 12.84 | 13.22 | 125,983 | 13.22 |
| 12/29/2025 | 13.90 | 14.34 | 13.34 | 13.46 | 177,049 | 13.46 |
| 12/26/2025 | 14.26 | 14.29 | 13.58 | 13.65 | 85,643 | 13.65 |
| 12/24/2025 | 14.15 | 14.61 | 14.00 | 14.26 | 63,747 | 14.26 |
| 12/23/2025 | 15.33 | 15.33 | 13.87 | 14.15 | 245,126 | 14.15 |
| 12/22/2025 | 13.81 | 15.14 | 13.81 | 14.55 | 218,482 | 14.55 |
| 12/19/2025 | 13.60 | 14.64 | 13.38 | 13.77 | 1,186,248 | 13.77 |
| 12/18/2025 | 13.29 | 13.97 | 12.90 | 13.69 | 163,755 | 13.69 |
| 12/17/2025 | 13.91 | 14.21 | 13.14 | 13.22 | 135,726 | 13.22 |
| 12/16/2025 | 14.40 | 14.91 | 13.76 | 13.92 | 198,212 | 13.92 |
| 12/15/2025 | 15.64 | 15.75 | 14.43 | 14.47 | 293,507 | 14.47 |
| 12/12/2025 | 15.97 | 15.97 | 14.27 | 14.43 | 267,186 | 14.43 |
| 12/11/2025 | 14.40 | 16.00 | 14.31 | 15.61 | 333,041 | 15.61 |
| 12/10/2025 | 13.64 | 14.79 | 13.64 | 13.98 | 253,445 | 13.98 |
| 12/09/2025 | 13.82 | 14.02 | 12.54 | 13.69 | 255,214 | 13.69 |
| 12/08/2025 | 13.80 | 14.29 | 13.60 | 13.82 | 292,209 | 13.82 |
| 12/05/2025 | 12.36 | 13.77 | 12.32 | 13.56 | 228,906 | 13.56 |
| 12/04/2025 | 12.00 | 12.83 | 11.90 | 12.40 | 241,916 | 12.40 |
| 12/03/2025 | 10.43 | 12.09 | 10.36 | 11.93 | 541,535 | 11.93 |
| 12/02/2025 | 9.50 | 9.77 | 9.18 | 9.26 | 205,512 | 9.26 |