MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AARD — Aardvark Therapeutics, Inc. Common Stock
NasdaqAardvark Therapeutics, Inc. Common Stock
$5.27
+0.00(+0.00%)
- O
- 5.29
- H
- 5.42
- L
- 5.13
- V
- 47.82K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$5.27
Period Return-25.98%
Period High$17.94
Period Low$3.35
Avg Daily Volume182.3K
Total Trading Days365
AARD — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $5.29 | $5.42 | $5.13 | $5.27 | +$0.00 | +0.00% | 47,823 | $5.29 | $5.13 $5.42 |
| Sep 30, 2026 | $5.42 | $5.52 | $5.27 | $5.27 | $-0.08 | -1.50% | 28,121 | $5.37 | $5.27 $5.52 |
| Sep 29, 2026 | $5.21 | $5.39 | $5.00 | $5.35 | +$0.08 | +1.52% | 39,898 | $5.30 | $5.00 $5.39 |
| Sep 28, 2026 | $5.05 | $5.32 | $4.96 | $5.27 | +$0.21 | +4.15% | 60,651 | $5.13 | $4.96 $5.32 |
| Sep 25, 2026 | $5.57 | $5.60 | $5.02 | $5.06 | $-0.49 | -8.83% | 71,473 | $5.24 | $5.02 $5.60 |
| Sep 24, 2026 | $5.55 | $5.69 | $5.33 | $5.55 | $-0.01 | -0.18% | 96,095 | $5.51 | $5.33 $5.69 |
| Sep 23, 2026 | $5.74 | $5.74 | $5.42 | $5.56 | $-0.19 | -3.30% | 54,836 | $5.59 | $5.42 $5.74 |
| Sep 22, 2026 | $5.51 | $5.84 | $5.50 | $5.75 | +$0.18 | +3.23% | 101,317 | $5.72 | $5.50 $5.84 |
| Sep 21, 2026 | $5.44 | $5.58 | $5.34 | $5.57 | +$0.19 | +3.53% | 110,294 | $5.52 | $5.34 $5.58 |
| Sep 18, 2026 | $5.44 | $5.59 | $5.19 | $5.38 | $-0.15 | -2.71% | 129,810 | $5.37 | $5.19 $5.59 |
| Sep 17, 2026 | $5.32 | $5.77 | $5.19 | $5.53 | +$0.38 | +7.38% | 258,076 | $5.56 | $5.19 $5.77 |
| Sep 16, 2026 | $5.04 | $5.29 | $4.93 | $5.15 | +$0.13 | +2.59% | 47,911 | $5.13 | $4.93 $5.29 |
| Sep 15, 2026 | $5.47 | $5.55 | $5.01 | $5.02 | $-0.53 | -9.55% | 64,145 | $5.16 | $5.01 $5.55 |
| Sep 14, 2026 | $4.90 | $5.88 | $4.80 | $5.55 | +$0.42 | +8.19% | 215,722 | $5.44 | $4.80 $5.88 |
| Sep 11, 2026 | $5.11 | $5.54 | $4.98 | $5.13 | +$0.12 | +2.40% | 276,565 | $5.16 | $4.98 $5.54 |
| Sep 10, 2026 | $4.87 | $5.02 | $4.54 | $5.01 | +$0.09 | +1.83% | 209,383 | $4.82 | $4.54 $5.02 |
| Sep 9, 2026 | $5.33 | $5.46 | $4.90 | $4.92 | $-0.41 | -7.69% | 109,947 | $4.98 | $4.90 $5.46 |
| Sep 8, 2026 | $5.33 | $5.71 | $5.10 | $5.33 | $-0.05 | -0.93% | 164,747 | $5.31 | $5.10 $5.71 |
| Sep 4, 2026 | $5.72 | $5.99 | $5.15 | $5.38 | $-0.35 | -6.11% | 257,809 | $5.36 | $5.15 $5.99 |
| Sep 3, 2026 | $5.92 | $6.19 | $5.60 | $5.73 | $-0.22 | -3.70% | 89,324 | $5.88 | $5.60 $6.19 |
| Sep 2, 2026 | $6.05 | $6.23 | $5.80 | $5.95 | +$0.03 | +0.51% | 59,394 | $5.95 | $5.80 $6.23 |
| Sep 1, 2026 | $6.00 | $6.25 | $5.81 | $5.92 | $-0.18 | -2.95% | 85,009 | $6.06 | $5.81 $6.25 |
| Aug 31, 2026 | $5.70 | $6.16 | $5.30 | $6.10 | +$0.31 | +5.35% | 125,436 | $5.81 | $5.30 $6.16 |
| Aug 28, 2026 | $6.47 | $6.47 | $5.62 | $5.79 | $-0.83 | -12.54% | 143,103 | $5.94 | $5.62 $6.47 |
| Aug 27, 2026 | $6.89 | $7.09 | $6.59 | $6.62 | $-0.19 | -2.79% | 74,264 | $6.80 | $6.59 $7.09 |
| Aug 26, 2026 | $7.29 | $7.30 | $6.21 | $6.81 | $-0.44 | -6.07% | 111,938 | $6.64 | $6.21 $7.30 |
| Aug 25, 2026 | $6.94 | $7.31 | $6.49 | $7.25 | +$0.37 | +5.38% | 145,205 | $7.02 | $6.49 $7.31 |
| Aug 24, 2026 | $6.75 | $6.97 | $6.28 | $6.88 | +$0.06 | +0.88% | 83,299 | $6.74 | $6.28 $6.97 |
| Aug 21, 2026 | $5.91 | $6.90 | $5.80 | $6.82 | +$0.93 | +15.79% | 173,694 | $6.43 | $5.80 $6.90 |
| Aug 20, 2026 | $6.76 | $7.12 | $5.76 | $5.89 | $-0.86 | -12.74% | 250,081 | $6.21 | $5.76 $7.12 |