ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Aardvark Therapeutics, Inc. - Common Stock (NQ:AARD)

5.470 -0.120 (-2.15%)
Streaming Delayed Price Updated: 9:40 AM EDT, Apr 29, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2026 5.480 5.700 5.410 5.590 122,467 +0.07(+1.27%)
Apr 27, 2026 5.400 5.670 5.385 5.520 124,567 +0.13(+2.41%)
Apr 24, 2026 5.380 5.560 5.220 5.390 115,529 +0.02(+0.37%)
Apr 23, 2026 5.500 5.544 5.240 5.370 83,542 -0.16(-2.89%)
Apr 22, 2026 5.460 5.640 5.360 5.530 149,877 +0.16(+2.98%)
Apr 21, 2026 5.660 5.830 5.330 5.370 159,094 -0.28(-4.96%)
Apr 20, 2026 5.160 5.770 5.103 5.650 253,146 +0.42(+8.03%)
Apr 17, 2026 5.100 5.370 4.927 5.230 213,935 +0.24(+4.81%)
Apr 16, 2026 5.080 5.180 4.890 4.990 149,918 -0.09(-1.77%)
Apr 15, 2026 4.580 5.145 4.580 5.080 287,209 +0.44(+9.48%)
Apr 14, 2026 4.040 4.685 4.000 4.640 224,422 +0.63(+15.71%)
Apr 13, 2026 3.880 4.055 3.880 4.010 183,013 +0.07(+1.78%)
Apr 10, 2026 3.920 4.015 3.870 3.940 115,746 +0.04(+1.03%)
Apr 09, 2026 3.930 3.960 3.800 3.900 132,257 -0.03(-0.76%)
Apr 08, 2026 4.130 4.130 3.910 3.930 137,742 -0.11(-2.72%)
Apr 07, 2026 4.120 4.120 3.940 4.040 121,536 -0.09(-2.18%)
Apr 06, 2026 4.300 4.390 4.040 4.130 227,142 -0.17(-3.95%)
Apr 02, 2026 3.920 4.300 3.900 4.300 134,748 +0.21(+5.13%)
Apr 01, 2026 3.800 4.130 3.770 4.090 420,673 +0.32(+8.49%)
Mar 31, 2026 3.750 3.899 3.490 3.770 394,338 +0.13(+3.57%)
Mar 30, 2026 3.580 3.720 3.494 3.640 185,090 +0.09(+2.54%)
Mar 27, 2026 3.440 3.680 3.350 3.550 225,155 +0.04(+1.14%)
Mar 26, 2026 3.500 3.660 3.405 3.510 263,702 -0.03(-0.85%)
Mar 25, 2026 3.880 3.880 3.520 3.540 249,350 -0.23(-6.10%)
Mar 24, 2026 4.000 4.095 3.550 3.770 462,229 -0.30(-7.26%)
Mar 23, 2026 4.060 4.170 4.010 4.065 214,035 -0.00(-0.12%)
Mar 20, 2026 4.840 4.930 4.055 4.070 437,685 -0.83(-16.94%)
Mar 19, 2026 4.840 4.980 4.800 4.900 215,567 +0.02(+0.41%)
Mar 18, 2026 5.290 5.467 4.840 4.880 382,540 -0.45(-8.44%)
Mar 17, 2026 5.400 5.460 5.292 5.330 292,882 -0.03(-0.56%)
Mar 16, 2026 5.070 5.490 5.000 5.360 276,788 +0.27(+5.30%)
Mar 13, 2026 5.300 5.365 4.830 5.090 266,373 -0.17(-3.23%)
Mar 12, 2026 5.250 5.440 5.100 5.260 283,965 +0.06(+1.15%)
Mar 11, 2026 5.680 5.930 5.100 5.200 822,306 -0.59(-10.19%)
Mar 10, 2026 6.110 6.500 5.710 5.790 601,659 -0.30(-4.93%)
Mar 09, 2026 5.700 6.190 5.700 6.090 320,440 +0.24(+4.10%)
Mar 06, 2026 5.580 6.000 5.580 5.850 350,972 +0.11(+1.92%)
Mar 05, 2026 5.590 5.990 5.500 5.740 394,162 +0.10(+1.77%)
Mar 04, 2026 5.070 5.800 4.800 5.640 937,921 +0.74(+15.10%)
Mar 03, 2026 5.410 5.488 4.740 4.900 1,170,799 -0.57(-10.42%)
Mar 02, 2026 5.980 6.000 5.250 5.470 2,855,160 -7.02(-56.20%)
Feb 27, 2026 12.26 12.68 12.20 12.49 531,141 -0.01(-0.08%)
Feb 26, 2026 12.40 12.50 12.11 12.50 30,588 +0.12(+0.97%)
Feb 25, 2026 12.74 12.78 12.31 12.38 39,274 -0.30(-2.37%)
Feb 24, 2026 12.52 12.90 12.40 12.68 92,458 +0.10(+0.79%)
Feb 23, 2026 12.42 12.60 12.06 12.58 69,715 +0.26(+2.11%)
Feb 20, 2026 12.30 12.49 12.00 12.32 51,213 -0.09(-0.73%)
Feb 19, 2026 12.61 12.61 12.05 12.41 52,361 -0.24(-1.90%)
Feb 18, 2026 12.51 13.00 12.45 12.65 56,651 +0.20(+1.61%)
Feb 17, 2026 12.09 12.49 12.00 12.45 43,010 +0.35(+2.89%)
Feb 13, 2026 12.18 12.52 12.00 12.10 66,780 -0.18(-1.47%)
Feb 12, 2026 12.49 12.66 12.00 12.28 77,096 -0.39(-3.08%)
Feb 11, 2026 12.70 12.93 12.00 12.67 100,045 +0.06(+0.48%)
Feb 10, 2026 13.46 13.46 12.50 12.61 134,992 -0.87(-6.45%)
Feb 09, 2026 12.65 13.58 12.60 13.48 104,909 +0.83(+6.56%)
Feb 06, 2026 11.61 13.03 11.51 12.65 152,066 +1.36(+12.05%)
Feb 05, 2026 12.47 12.57 11.13 11.29 183,527 -1.27(-10.11%)
Feb 04, 2026 13.00 13.31 12.35 12.56 148,552 -0.35(-2.71%)
Feb 03, 2026 13.30 13.83 12.64 12.91 175,679 -0.39(-2.93%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.