$9.71 +0.10 (%) Ariad Pharmaceuticals Inc - NASDAQ

Apr. 24, 2015 | 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
4/24/20159.659.899.549.715,507,344
4/23/20159.259.679.159.626,797,541
4/22/20159.289.399.109.233,693,437
4/21/20159.129.469.059.277,904,249
4/20/20159.079.148.899.043,488,034
4/17/20159.109.238.868.995,521,995
4/16/20158.949.198.829.104,549,241
4/15/20158.839.038.678.936,733,069
4/14/20158.648.808.538.673,654,014
4/13/20158.458.738.408.675,237,029
4/10/20158.418.528.388.462,254,042
4/9/20158.368.508.208.364,211,833
4/8/20158.278.478.208.372,993,678
4/7/20158.178.398.128.244,826,685
4/6/20158.428.428.098.173,360,482
4/2/20158.108.257.958.182,923,122
4/1/20158.208.297.888.106,841,663
3/31/20158.518.568.228.245,176,688
3/30/20158.398.698.398.566,523,040
3/27/20158.248.458.178.394,653,544
3/26/20158.008.347.878.175,860,576
3/25/20158.508.638.068.095,735,165
3/24/20158.748.848.378.386,468,454
3/23/20158.648.758.338.575,668,321
3/20/20159.059.198.608.699,037,779
3/19/20158.579.098.578.978,468,458
3/18/20158.708.758.548.594,274,496
3/17/20158.698.788.558.723,827,271
3/16/20158.528.748.418.705,259,560
3/13/20158.298.528.228.487,469,842
3/12/20158.228.328.098.284,172,520
3/11/20158.188.257.928.185,323,799
3/10/20157.928.287.858.164,686,313
3/9/20158.108.157.908.004,077,381
3/6/20158.228.308.068.086,174,300
3/5/20158.318.658.258.259,351,201
3/4/20157.888.167.668.107,135,106
3/3/20157.958.037.827.953,454,944
3/2/20158.118.147.808.035,823,970
2/27/20158.188.358.058.134,915,815
2/26/20158.068.327.928.178,226,168
2/25/20157.858.127.748.047,068,978
2/24/20157.818.157.697.786,677,556
2/23/20158.028.047.597.8110,036,738
2/20/20157.258.217.228.0623,419,748
2/19/20157.507.507.237.279,336,801
2/18/20157.327.397.237.346,484,622
2/17/20157.397.437.217.366,402,415
2/13/20157.247.367.047.3514,883,809
2/12/20156.836.946.786.905,787,745
2/11/20156.776.866.726.783,762,860
2/10/20156.866.916.676.803,517,812
2/9/20156.626.926.606.858,294,688
2/6/20156.856.906.616.647,034,641
2/5/20156.266.956.236.8910,204,668
2/4/20156.386.396.186.254,085,496
2/3/20156.366.476.276.454,233,333
2/2/20156.456.466.266.364,855,047
1/30/20156.396.566.306.453,715,622
1/29/20156.536.596.286.444,229,318
1/28/20156.556.886.466.558,499,633
1/27/20156.276.596.276.464,179,635
1/26/20156.126.386.066.373,759,377
1/23/20156.186.236.026.103,073,623
1/22/20156.166.265.786.206,934,500
1/21/20156.356.406.106.123,088,841
1/20/20156.336.506.176.414,526,581
1/16/20156.126.356.036.243,959,555
1/15/20156.306.456.006.107,699,637
1/14/20156.256.346.146.274,374,228
1/13/20156.977.046.276.3710,709,810
1/12/20156.937.156.866.973,648,634
1/9/20157.027.026.786.923,621,449
1/8/20156.927.056.827.025,054,146
1/7/20156.606.856.556.845,691,571
1/6/20156.957.006.506.516,161,905
1/5/20156.807.056.786.934,178,880
1/2/20156.936.956.706.893,159,127
12/31/20146.816.996.766.876,774,649
12/30/20146.987.006.726.823,286,709
12/29/20147.077.106.806.905,019,060
12/26/20146.867.096.857.093,374,580
12/24/20146.666.856.606.812,807,829
12/23/20147.407.436.486.6612,671,752
12/22/20147.307.336.917.065,773,971
12/19/20146.667.326.597.2211,391,414
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center