Aardvark Therapeutics, Inc. (AARD)
5.38
-0.35
(-6.11%)
USD |
NASDAQ |
Sep 04, 16:00
5.19
-0.19
(-3.53%)
After-Hours: 20:00
Aardvark Therapeutics Price : 5.38 for Sept. 4, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 04, 2026 | 5.72 | 5.991 | 5.15 | 5.38 | 257809.0 |
| Sep 03, 2026 | 5.92 | 6.19 | 5.60 | 5.73 | 89324.00 |
| Sep 02, 2026 | 6.05 | 6.225 | 5.795 | 5.95 | 59406.00 |
| Sep 01, 2026 | 6.00 | 6.245 | 5.807 | 5.92 | 85009.00 |
| Aug 31, 2026 | 5.70 | 6.155 | 5.30 | 6.10 | 125436.0 |
| Aug 28, 2026 | 6.47 | 6.47 | 5.62 | 5.79 | 143103.0 |
| Aug 27, 2026 | 6.89 | 7.085 | 6.585 | 6.62 | 74263.00 |
| Aug 26, 2026 | 7.29 | 7.30 | 6.21 | 6.81 | 111938.0 |
| Aug 25, 2026 | 6.94 | 7.31 | 6.49 | 7.25 | 145205.0 |
| Aug 24, 2026 | 6.75 | 6.97 | 6.283 | 6.88 | 83299.00 |
| Aug 21, 2026 | 5.91 | 6.90 | 5.80 | 6.82 | 173694.0 |
| Aug 20, 2026 | 6.76 | 7.12 | 5.76 | 5.89 | 250193.0 |
| Aug 19, 2026 | 6.27 | 7.14 | 6.27 | 6.75 | 182617.0 |
| Aug 18, 2026 | 6.78 | 6.86 | 6.045 | 6.145 | 79109.00 |
| Aug 17, 2026 | 6.54 | 7.51 | 6.54 | 6.74 | 154856.0 |
| Aug 14, 2026 | 6.46 | 6.815 | 6.175 | 6.54 | 69160.00 |
| Aug 13, 2026 | 6.53 | 6.98 | 6.34 | 6.41 | 130860.0 |
| Aug 12, 2026 | 7.15 | 7.525 | 6.395 | 6.57 | 158604.0 |
| Aug 11, 2026 | 7.68 | 7.68 | 6.485 | 7.19 | 177814.0 |
| Aug 10, 2026 | 7.76 | 7.76 | 7.26 | 7.56 | 91507.00 |
| Aug 07, 2026 | 7.46 | 8.12 | 7.305 | 7.90 | 74643.00 |
| Aug 06, 2026 | 7.56 | 7.56 | 7.15 | 7.30 | 63128.00 |
| Aug 05, 2026 | 7.20 | 7.88 | 7.20 | 7.52 | 195931.0 |
| Aug 04, 2026 | 7.20 | 7.55 | 7.09 | 7.23 | 131989.0 |
| Aug 03, 2026 | 6.65 | 7.26 | 6.64 | 7.08 | 96241.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| ANI Pharmaceuticals, Inc. | 71.23 |
| Corcept Therapeutics, Inc. | 111.62 |
| Veru, Inc. | 2.64 |
| Johnson & Johnson | 275.23 |
| Eli Lilly & Co. | 1149.36 |
Price Related Metrics
| PEG Ratio | -0.0188 |
| Price to Book Value | 1.574 |
| Earnings Yield | -59.58% |
| Market Cap | 117.74M |
| PEGY Ratio | -0.0188 |