NASDAQ : AARD
Aardvark Therapeutics, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 1.36 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 29.76M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Aardvark Therapeutics, Inc. (AARD) closed at 1.2 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.37 | 1.396 | 1.2 | 1.2 | 346,054 | -11.76% |
| 2026-10-30 | 1.39 | 1.46 | 1.33 | 1.36 | 467,601 | -5.56% |
| 2026-10-29 | 1.48 | 1.53 | 1.362 | 1.44 | 955,891 | -4.64% |
| 2026-10-28 | 1.22 | 1.59 | 1.176 | 1.51 | 2,025,869 | +16.15% |
| 2026-10-27 | 1.09 | 1.39 | 1.09 | 1.3 | 4,282,838 | +20.37% |
| 2026-10-26 | 1.245 | 1.39 | 0.93 | 1.08 | 4,957,720 | -22.30% |
| 2026-10-23 | 2.99 | 3 | 1.39 | 1.39 | 16,346,519 | -64.81% |
| 2026-10-22 | 4.27 | 4.31 | 3.89 | 3.95 | 1,415,303 | -10.43% |
| 2026-10-21 | 3.95 | 4.54 | 3.95 | 4.41 | 218,456 | +13.08% |
| 2026-10-20 | 3.8 | 4.051 | 3.78 | 3.9 | 66,697 | +4.28% |
| 2026-10-19 | 3.75 | 4.05 | 3.64 | 3.74 | 135,283 | -1.06% |
| 2026-10-16 | 4.19 | 4.19 | 3.73 | 3.78 | 97,163 | -2.07% |
| 2026-10-15 | 3.86 | 3.977 | 3.77 | 3.86 | 68,504 | -0.52% |
| 2026-10-14 | 3.93 | 4.35 | 3.83 | 3.88 | 126,111 | -3.96% |
| 2026-10-13 | 4.44 | 4.63 | 4.03 | 4.04 | 148,853 | -9.21% |
| 2026-10-12 | 4.81 | 4.877 | 4.4 | 4.45 | 53,559 | -6.51% |
| 2026-10-09 | 4.61 | 4.82 | 4.6 | 4.76 | 140,863 | +1.06% |
| 2026-10-08 | 4.77 | 5.09 | 4.57 | 4.71 | 315,921 | -5.04% |
| 2026-10-07 | 4.95 | 5.33 | 4.69 | 4.96 | 212,044 | -1.59% |
| 2026-10-06 | 5.28 | 5.45 | 4.66 | 5.04 | 251,853 | -3.45% |
| 2026-10-05 | 5.03 | 5.37 | 5.03 | 5.22 | 61,251 | +4.61% |
| 2026-10-02 | 5.37 | 5.66 | 4.88 | 4.99 | 145,641 | -5.31% |
| 2026-10-01 | 5.29 | 5.42 | 5.13 | 5.27 | 47,824 | +0.00% |
| 2026-09-30 | 5.42 | 5.524 | 5.27 | 5.27 | 28,120 | -1.50% |
| 2026-09-29 | 5.21 | 5.39 | 5.002 | 5.35 | 39,649 | +1.52% |
| 2026-09-28 | 5.05 | 5.32 | 4.96 | 5.27 | 60,648 | +4.15% |
| 2026-09-25 | 5.57 | 5.6 | 5.02 | 5.06 | 71,430 | -8.83% |
| 2026-09-24 | 5.55 | 5.69 | 5.325 | 5.55 | 96,093 | -0.18% |
| 2026-09-23 | 5.74 | 5.74 | 5.415 | 5.56 | 54,833 | -3.30% |
| 2026-09-22 | 5.51 | 5.84 | 5.5 | 5.75 | 55,016 | +3.23% |
| 2026-09-21 | 5.44 | 5.575 | 5.34 | 5.57 | 63,991 | +3.53% |
| 2026-09-18 | 5.44 | 5.59 | 5.19 | 5.38 | 124,972 | -2.71% |
| 2026-09-17 | 5.32 | 5.77 | 5.19 | 5.53 | 257,774 | +7.38% |
| 2026-09-16 | 5.04 | 5.29 | 4.93 | 5.15 | 47,908 | +2.59% |
| 2026-09-15 | 5.47 | 5.545 | 5.01 | 5.02 | 64,146 | -9.55% |
| 2026-09-14 | 4.9 | 5.88 | 4.8 | 5.55 | 215,723 | +8.19% |
| 2026-09-11 | 5.11 | 5.54 | 4.975 | 5.13 | 276,526 | +2.40% |
| 2026-09-10 | 4.87 | 5.015 | 4.54 | 5.01 | 209,378 | +1.83% |
| 2026-09-09 | 5.33 | 5.456 | 4.895 | 4.92 | 75,020 | -7.69% |
| 2026-09-08 | 5.33 | 5.71 | 5.1 | 5.33 | 164,744 | -0.93% |
| 2026-09-04 | 5.72 | 5.991 | 5.15 | 5.38 | 257,807 | -6.11% |
| 2026-09-03 | 5.92 | 6.19 | 5.6 | 5.73 | 89,223 | -3.70% |
| 2026-09-02 | 6.05 | 6.225 | 5.795 | 5.95 | 59,397 | +0.51% |
| 2026-09-01 | 6 | 6.245 | 5.807 | 5.92 | 84,958 | -2.95% |
| 2026-08-31 | 5.7 | 6.155 | 5.3 | 6.1 | 125,034 | +5.35% |
| 2026-08-28 | 6.47 | 6.47 | 5.62 | 5.79 | 142,431 | -12.54% |
| 2026-08-27 | 6.89 | 7.085 | 6.585 | 6.62 | 74,109 | -2.79% |
| 2026-08-26 | 7.29 | 7.3 | 6.21 | 6.81 | 111,925 | -6.07% |
| 2026-08-25 | 6.94 | 7.31 | 6.49 | 7.25 | 139,460 | +5.38% |
| 2026-08-24 | 6.75 | 6.97 | 6.283 | 6.88 | 83,295 | +0.88% |
| 2026-08-21 | 5.91 | 6.9 | 5.8 | 6.82 | 173,693 | +15.79% |
| 2026-08-20 | 6.76 | 7.12 | 5.76 | 5.89 | 250,087 | -12.74% |
| 2026-08-19 | 6.27 | 7.14 | 6.27 | 6.75 | 182,616 | +9.85% |
| 2026-08-18 | 6.78 | 6.86 | 6.045 | 6.145 | 79,107 | -8.83% |
| 2026-08-17 | 6.54 | 7.51 | 6.54 | 6.74 | 153,721 | +3.06% |
| 2026-08-14 | 6.46 | 6.815 | 6.175 | 6.54 | 69,087 | +2.03% |
| 2026-08-13 | 6.53 | 6.98 | 6.34 | 6.41 | 130,859 | -2.44% |
| 2026-08-12 | 7.15 | 7.525 | 6.395 | 6.57 | 158,597 | -8.62% |
| 2026-08-11 | 7.68 | 7.68 | 6.485 | 7.19 | 176,695 | -4.89% |
| 2026-08-10 | 7.76 | 7.76 | 7.26 | 7.56 | 91,505 | -4.30% |
| 2026-08-07 | 7.46 | 8.12 | 7.305 | 7.9 | 74,131 | +8.22% |
| 2026-08-06 | 7.56 | 7.56 | 7.15 | 7.3 | 63,087 | -2.93% |
| 2026-08-05 | 7.2 | 7.88 | 7.2 | 7.52 | 195,298 | +4.01% |
| 2026-08-04 | 7.2 | 7.55 | 7.09 | 7.23 | 131,978 | +2.12% |
| 2026-08-03 | 6.65 | 7.26 | 6.64 | 7.08 | 95,959 | +7.27% |
| 2026-07-31 | 6.31 | 6.655 | 5.615 | 6.6 | 89,270 | +3.12% |
| 2026-07-30 | 5.46 | 6.44 | 5.415 | 6.4 | 152,373 | +20.30% |
| 2026-07-29 | 6.51 | 6.66 | 5.3 | 5.32 | 174,269 | -17.13% |
| 2026-07-28 | 6.62 | 6.7 | 6.4 | 6.42 | 53,213 | -4.04% |
| 2026-07-27 | 6.4 | 6.8 | 6.364 | 6.69 | 70,370 | +5.85% |
| 2026-07-24 | 6.35 | 6.44 | 6.08 | 6.32 | 121,859 | -1.10% |
| 2026-07-23 | 6.28 | 6.9 | 6.22 | 6.39 | 185,734 | -1.39% |
| 2026-07-22 | 6.08 | 6.51 | 5.81 | 6.48 | 183,747 | +6.58% |
| 2026-07-21 | 5.61 | 6.1 | 5.35 | 6.08 | 159,393 | +9.95% |
| 2026-07-20 | 5.87 | 6.358 | 5.48 | 5.53 | 195,957 | -5.63% |
| 2026-07-17 | 6.21 | 6.21 | 5.76 | 5.86 | 218,429 | -7.42% |
| 2026-07-16 | 6.7 | 6.7 | 5.93 | 6.33 | 146,771 | -5.10% |
| 2026-07-15 | 6.24 | 6.72 | 6.023 | 6.67 | 186,469 | +6.55% |
| 2026-07-14 | 5.96 | 6.57 | 5.73 | 6.26 | 337,142 | +5.03% |
| 2026-07-13 | 7.35 | 7.918 | 5.885 | 5.96 | 579,472 | -21.58% |
| 2026-07-10 | 5.03 | 7.924 | 5.03 | 7.6 | 3,455,770 | +52.00% |
| 2026-07-09 | 5.33 | 5.33 | 4.66 | 5 | 402,281 | -5.30% |
| 2026-07-08 | 5.3 | 5.515 | 5.02 | 5.28 | 255,191 | -2.94% |
| 2026-07-07 | 5.88 | 5.89 | 5.22 | 5.44 | 261,747 | -9.18% |
| 2026-07-06 | 5.59 | 6.05 | 5.46 | 5.99 | 187,869 | +5.09% |
| 2026-07-02 | 5.58 | 5.74 | 5.19 | 5.7 | 210,924 | +1.42% |
| 2026-07-01 | 5.69 | 5.99 | 5.29 | 5.62 | 242,607 | -2.43% |
| 2026-06-30 | 5.15 | 5.78 | 5 | 5.76 | 228,315 | +11.20% |
| 2026-06-29 | 4.78 | 5.2 | 4.7 | 5.18 | 169,199 | +8.14% |
| 2026-06-26 | 5.15 | 5.53 | 4.63 | 4.79 | 1,664,840 | -5.34% |
| 2026-06-25 | 5.05 | 5.3 | 4.82 | 5.06 | 235,393 | +2.02% |
| 2026-06-24 | 4.26 | 5.15 | 4.24 | 4.96 | 308,436 | +17.26% |
| 2026-06-23 | 4.06 | 4.445 | 4.025 | 4.23 | 112,399 | +3.68% |
| 2026-06-22 | 3.96 | 4.095 | 3.905 | 4.08 | 103,024 | +3.82% |
| 2026-06-18 | 3.9 | 3.98 | 3.71 | 3.93 | 152,743 | +2.88% |
| 2026-06-17 | 3.85 | 3.95 | 3.645 | 3.82 | 87,230 | +2.69% |
| 2026-06-16 | 3.85 | 3.999 | 3.72 | 3.72 | 107,635 | -3.12% |
| 2026-06-15 | 3.9 | 4.1 | 3.81 | 3.84 | 206,542 | -1.54% |
| 2026-06-12 | 3.64 | 3.95 | 3.602 | 3.9 | 130,083 | +7.14% |
| 2026-06-11 | 3.51 | 3.66 | 3.4 | 3.64 | 91,636 | +4.60% |
| 2026-06-10 | 3.56 | 3.69 | 3.48 | 3.48 | 104,747 | -2.79% |
| 2026-06-09 | 3.58 | 3.73 | 3.46 | 3.58 | 111,385 | -0.28% |
| 2026-06-08 | 3.73 | 3.985 | 3.58 | 3.59 | 108,434 | -2.45% |
| 2026-06-05 | 3.91 | 3.98 | 3.66 | 3.68 | 139,871 | -6.60% |
| 2026-06-04 | 3.82 | 4.09 | 3.81 | 3.94 | 91,148 | +3.41% |
| 2026-06-03 | 3.93 | 3.97 | 3.7 | 3.81 | 149,496 | -4.03% |
| 2026-06-02 | 4 | 4.08 | 3.81 | 3.97 | 158,004 | -0.50% |
| 2026-06-01 | 3.99 | 4.12 | 3.86 | 3.99 | 170,965 | -2.92% |
| 2026-05-29 | 4.17 | 4.19 | 3.9 | 4.11 | 149,736 | -2.14% |
| 2026-05-28 | 3.93 | 4.249 | 3.93 | 4.2 | 140,691 | +5.26% |
| 2026-05-27 | 4.16 | 4.48 | 3.93 | 3.99 | 209,963 | -5.00% |
| 2026-05-26 | 4.58 | 4.665 | 4.025 | 4.2 | 216,308 | -7.49% |
| 2026-05-22 | 4.5 | 4.8 | 4.35 | 4.54 | 136,890 | +0.67% |
| 2026-05-21 | 4.3 | 4.67 | 4.05 | 4.51 | 166,593 | +5.13% |
| 2026-05-20 | 4.41 | 4.47 | 4.18 | 4.29 | 173,217 | -1.83% |
| 2026-05-19 | 4.32 | 4.675 | 4.32 | 4.37 | 135,094 | +0.23% |
| 2026-05-18 | 4.49 | 5.11 | 4.24 | 4.36 | 289,375 | -4.60% |
| 2026-05-15 | 4.39 | 5.4 | 4.1 | 4.57 | 745,088 | -32.10% |
| 2026-05-14 | 6.58 | 6.79 | 6.08 | 6.73 | 166,841 | +2.12% |
| 2026-05-13 | 6.1 | 6.65 | 5.96 | 6.59 | 172,671 | +7.86% |