ARK Historical Data

ARK Page 79
Download
Date Close Price change Market cap Trading volume
Dec 6, 4 PM $ 27.59
-0.53%
$ 386.33 million $ 237,092
Dec 6, 3 PM $ 27.77
-0.47%
$ 388.8 million $ 237,068
Dec 6, 2 PM $ 27.91
-0.05%
$ 390.75 million $ 237,265
Dec 6, 1 PM $ 27.92
+0.03%
$ 390.95 million $ 242,107
Dec 6, 12 PM $ 27.9
+0.54%
$ 390.65 million $ 245,418
Dec 6, 11 AM $ 27.74
+1.16%
$ 388.42 million $ 246,053
Dec 6, 10 AM $ 27.4
+2.25%
$ 383.61 million $ 242,527
Dec 6, 9 AM $ 26.73
+2.92%
$ 374.28 million $ 245,092
Dec 6, 8 AM $ 25.98
-0.09%
$ 363.7 million $ 252,639
Dec 6, 7 AM $ 26.01
-0.18%
$ 364.23 million $ 253,869
Dec 6, 6 AM $ 26.07
-0.31%
$ 365.04 million $ 246,732
Dec 6, 5 AM $ 26.16
-0.89%
$ 366.21 million $ 250,101
Dec 6, 4 AM $ 26.4
-1.07%
$ 369.63 million $ 243,772
Dec 6, 3 AM $ 26.7
-1.35%
$ 373.79 million $ 247,853
Dec 6, 2 AM $ 27.15
-1.82%
$ 380.15 million $ 243,756
Dec 6, 1 AM $ 27.7
-2.40%
$ 388.54 million $ 248,009
Dec 6, 12 AM $ 28.42
-1.45%
$ 398.59 million $ 255,766
Dec 5, 11 PM $ 28.88
-1.76%
$ 405.14 million $ 254,727
Dec 5, 10 PM $ 29.4
+0.00%
$ 412.4 million $ 263,838
Dec 5, 9 PM $ 29.4
-0.46%
$ 412.4 million $ 274,026
Dec 5, 8 PM $ 29.54
-0.22%
$ 414.31 million $ 270,843
Dec 5, 7 PM $ 29.6
-0.58%
$ 415.24 million $ 278,686
Dec 5, 6 PM $ 29.79
-0.35%
$ 417.94 million $ 282,585
Dec 5, 5 PM $ 29.9
-0.28%
$ 419.42 million $ 282,545
Dec 5, 4 PM $ 29.98
-0.02%
$ 420.61 million $ 276,704
Dec 5, 3 PM $ 29.99
+0.00%
$ 420.68 million $ 279,868
Dec 5, 2 PM $ 30
-1.11%
$ 420.88 million $ 278,092
Dec 5, 1 PM $ 30.37
-1.37%
$ 426 million $ 277,191
Dec 5, 12 PM $ 30.82
-1.00%
$ 432.36 million $ 273,780
Dec 5, 11 AM $ 31.15
-0.85%
$ 436.95 million $ 275,213
Dec 5, 10 AM $ 31.43
-0.42%
$ 440.87 million $ 275,979
Dec 5, 9 AM $ 31.56
-0.30%
$ 442.72 million $ 269,995
Dec 5, 8 AM $ 31.66
-0.67%
$ 444.04 million $ 267,626
Dec 5, 7 AM $ 31.87
-1.66%
$ 447.04 million $ 266,307
Dec 5, 6 AM $ 32.41
-1.41%
$ 454.67 million $ 270,215
Dec 5, 5 AM $ 33.01
-0.57%
$ 463.04 million $ 273,248
Dec 5, 4 AM $ 33.2
-0.01%
$ 465.68 million $ 270,107
Dec 5, 3 AM $ 33.2
+0.00%
$ 465.72 million $ 271,283
Dec 5, 2 AM $ 33.2
-0.01%
$ 465.73 million $ 277,918
Dec 5, 1 AM $ 33.21
+0.02%
$ 465.79 million $ 280,078
Dec 5, 12 AM $ 33.2
+0.00%
$ 465.71 million $ 273,830
Dec 4, 11 PM $ 33.2
-0.71%
$ 465.78 million $ 271,708
Dec 4, 10 PM $ 33.46
-0.32%
$ 469.31 million $ 266,020
Dec 4, 9 PM $ 33.59
-0.19%
$ 471.39 million $ 270,963
Dec 4, 8 PM $ 33.67
-0.15%
$ 472.23 million $ 272,250
Dec 4, 7 PM $ 33.71
-0.14%
$ 472.9 million $ 269,018
Dec 4, 6 PM $ 33.76
-0.42%
$ 473.61 million $ 265,838
Dec 4, 5 PM $ 33.91
-1.43%
$ 475.63 million $ 263,581
Dec 4, 4 PM $ 34.4
-1.60%
$ 482.54 million $ 263,423
Dec 4, 3 PM $ 34.96
-1.38%
$ 490.41 million $ 260,999