$6.61 +0.25 (%) Ariad Pharmaceuticals Inc - NASDAQ

Dec. 18, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARIA historical data

Date Open High Low Close Volume
12/18/20146.496.706.456.615,495,280
12/17/20146.116.376.076.365,258,505
12/16/20146.076.406.036.085,469,691
12/15/20146.396.396.056.105,485,135
12/12/20146.346.606.246.344,903,559
12/11/20146.886.886.346.4813,659,534
12/10/20147.247.247.027.024,586,896
12/9/20146.967.286.807.254,853,743
12/8/20147.467.656.977.1310,406,101
12/5/20147.287.427.177.375,832,856
12/4/20147.507.567.157.209,853,150
12/3/20147.217.577.167.469,017,198
12/2/20146.947.406.947.237,819,431
12/1/20147.117.196.906.934,480,746
11/28/20147.387.487.077.114,531,780
11/26/20147.077.357.037.295,188,699
11/25/20147.157.367.057.118,456,853
11/24/20146.757.246.747.1516,872,714
11/21/20146.616.846.516.525,009,142
11/20/20146.126.606.096.578,488,409
11/19/20146.216.216.046.143,884,157
11/18/20146.056.356.026.244,336,617
11/17/20146.116.275.976.045,040,977
11/14/20146.286.396.086.154,189,231
11/13/20146.446.626.166.254,595,083
11/12/20146.226.476.146.474,485,098
11/11/20146.306.496.216.264,052,145
11/10/20146.086.326.046.295,702,184
11/7/20145.996.175.936.085,315,952
11/6/20145.636.045.636.028,907,136
11/5/20145.636.105.615.6911,619,232
11/4/20145.936.005.775.885,570,671
11/3/20145.956.085.905.934,383,442
10/31/20146.056.075.925.965,268,836
10/30/20145.845.975.845.973,552,774
10/29/20145.936.005.835.873,736,471
10/28/20145.765.995.765.975,945,437
10/27/20145.755.805.595.743,974,031
10/24/20145.745.865.545.835,515,667
10/23/20145.655.825.555.715,174,226
10/22/20145.805.895.575.595,206,011
10/21/20145.835.925.715.794,510,990
10/20/20145.455.865.445.808,130,391
10/17/20145.495.525.315.445,490,101
10/16/20145.405.605.195.369,210,762
10/15/20145.035.525.015.4810,720,610
10/14/20145.075.244.955.166,510,234
10/13/20145.025.204.905.028,937,737
10/10/20145.455.535.005.027,628,102
10/9/20145.285.615.275.457,229,957
10/8/20145.225.404.975.388,401,254
10/7/20145.385.485.155.266,829,096
10/6/20145.785.825.415.425,805,487
10/3/20145.885.915.705.758,289,540
10/2/20145.835.965.625.8519,910,970
10/1/20145.395.485.195.289,843,781
9/30/20145.765.765.405.409,364,127
9/29/20145.875.905.655.786,978,364
9/26/20145.455.695.405.695,334,354
9/25/20145.585.615.325.397,169,289
9/24/20145.615.695.575.605,971,819
9/23/20145.605.765.545.575,898,202
9/22/20145.725.795.605.626,251,058
9/19/20145.826.025.775.779,628,985
9/18/20145.915.985.685.764,303,042
9/17/20145.885.985.865.914,671,871
9/16/20145.745.895.715.885,394,344
9/15/20145.955.995.755.817,143,024
9/12/20146.006.155.955.974,694,967
9/11/20145.845.945.715.904,294,330
9/10/20145.755.915.655.904,412,359
9/9/20145.935.965.755.754,610,214
9/8/20146.036.085.885.964,498,949
9/5/20146.136.205.956.054,425,188
9/4/20146.176.326.126.145,291,442
9/3/20146.266.326.146.143,210,344
9/2/20146.246.346.136.255,755,911
8/29/20146.166.366.166.223,560,396
8/28/20146.336.366.146.164,035,428
8/27/20146.546.556.336.364,814,876
8/26/20146.176.656.126.5014,790,580
8/25/20145.936.255.936.2211,591,469
8/22/20145.895.925.775.914,588,019
8/21/20146.066.085.835.905,633,579
8/20/20146.096.256.026.067,447,135
8/19/20145.966.025.875.984,489,058
8/18/20145.936.035.805.944,840,521
8/15/20145.815.925.715.875,519,203
8/14/20145.685.885.685.773,568,793
8/13/20145.715.765.605.703,773,585
8/12/20145.525.795.485.685,757,737
8/11/20145.535.635.465.524,572,306
8/8/20145.425.555.325.524,463,976
8/7/20145.395.455.275.413,537,735
8/6/20145.185.514.995.3811,967,831
8/5/20145.755.855.575.617,221,790
8/4/20145.655.735.465.655,927,896
8/1/20145.785.925.435.617,638,796
7/31/20146.036.145.765.766,308,388
7/30/20146.186.206.086.129,550,094
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center