Aardvark Therapeutics, Inc. Common Stock
AARDNASDAQHealthcare● Active
$3.62
+$0.03(+0.90%)
Market Cap$79027673
P/E Ratio—
52W High$17.94
52W Low$3.35
Aardvark Therapeutics, Inc. Common Stock（AARD）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
aard · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$19.58
Feb 20, 2025
-81.5% from here
5-Year Low5Y
$3.35
Mar 27, 2026
+8.1% from low
IPO Priceadj.
$14.31
Feb 13, 2025
-74.7% since IPO
1 Year Ago
$11.68
Jun 9, 2025
-69.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · AARD
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $3.73 | $3.99 | $3.58 | $3.59 | $3.59 | 108K | -3.75% |
| Jun 5, 2026 | $3.91 | $3.98 | $3.66 | $3.68 | $3.68 | 140K | -5.88% |
| Jun 4, 2026 | $3.82 | $4.09 | $3.81 | $3.94 | $3.94 | 91K | +3.14% |
| Jun 3, 2026 | $3.93 | $3.97 | $3.70 | $3.81 | $3.81 | 150K | -3.05% |
| Jun 2, 2026 | $4.00 | $4.08 | $3.81 | $3.97 | $3.97 | 158K | -0.75% |
| Jun 1, 2026 | $3.99 | $4.12 | $3.86 | $3.99 | $3.99 | 171K | +0.00% |
| May 29, 2026 | $4.17 | $4.19 | $3.90 | $4.11 | $4.11 | 150K | -1.44% |
| May 28, 2026 | $3.93 | $4.25 | $3.93 | $4.20 | $4.20 | 141K | +6.87% |
| May 27, 2026 | $4.16 | $4.48 | $3.93 | $3.99 | $3.99 | 210K | -4.09% |
| May 26, 2026 | $4.58 | $4.67 | $4.03 | $4.20 | $4.20 | 216K | -8.30% |
| May 22, 2026 | $4.50 | $4.80 | $4.35 | $4.54 | $4.54 | 137K | +0.89% |
| May 21, 2026 | $4.30 | $4.67 | $4.05 | $4.51 | $4.51 | 167K | +4.88% |
| May 20, 2026 | $4.41 | $4.47 | $4.18 | $4.29 | $4.29 | 173K | -2.72% |
| May 19, 2026 | $4.32 | $4.68 | $4.32 | $4.37 | $4.37 | 135K | +1.16% |
| May 18, 2026 | $4.49 | $5.11 | $4.24 | $4.36 | $4.36 | 289K | -2.90% |
| May 15, 2026 | $4.39 | $5.40 | $4.10 | $4.57 | $4.57 | 745K | +4.10% |
| May 14, 2026 | $6.58 | $6.79 | $6.08 | $6.73 | $6.73 | 167K | +2.28% |
| May 13, 2026 | $6.10 | $6.65 | $5.96 | $6.59 | $6.59 | 173K | +8.03% |
| May 12, 2026 | $5.67 | $6.17 | $5.56 | $6.11 | $6.11 | 182K | +7.76% |
| May 11, 2026 | $5.45 | $5.73 | $5.31 | $5.72 | $5.72 | 153K | +4.95% |
Showing 1–20 of 330 records
Annual Stock Price Performance · AARD
Jan 1 → Dec 31 · 2 years2026-73.0%$13.30 → $3.59
-73.0%
2025-13.5%$15.18 → $13.13
-13.5%
Best Year2025 · -13.5%
Worst Year2026 · -73.0%
Positive Years0 / 2
Avg Annual Return-43.3%
2Y Total Return-76.4%
2Y CAGR~-51.4% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in AARD?
If you invested $1,000 in AARD at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$253
Total Return-74.7%
CAGR~-74.7% / yr
Profit$-747
Based on Feb 13, 2025 · $14.31Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Aardvark Therapeutics, Inc. Common Stock（AARD）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $3.62。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AARD 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AARD 历史股价FMP 日线复权 OHLCV