$4.63 -0.44 (%) Ariad Pharmaceuticals Inc - NASDAQ

Feb. 8, 2016 | 01:35 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARIA historical data

Date Open High Low Close Volume
2/5/20165.305.305.065.073,654,117
2/4/20165.125.445.035.343,450,936
2/3/20165.035.084.855.053,917,822
2/2/20164.825.074.805.003,999,055
2/1/20165.055.104.724.914,537,443
1/29/20164.915.124.825.025,035,476
1/28/20165.155.234.904.922,987,219
1/27/20165.455.455.035.103,241,945
1/26/20165.635.635.345.442,608,754
1/25/20165.435.715.425.594,043,397
1/22/20165.495.545.315.502,746,154
1/21/20165.495.715.315.342,926,377
1/20/20165.125.544.795.476,735,137
1/19/20165.405.565.185.275,576,921
1/15/20165.205.485.135.414,485,380
1/14/20165.355.655.045.544,038,211
1/13/20165.805.895.325.344,372,618
1/12/20165.525.845.525.827,879,234
1/11/20165.475.575.175.427,326,695
1/8/20165.355.425.255.324,397,376
1/7/20165.625.655.265.264,641,003
1/6/20165.986.045.715.743,002,305
1/5/20166.196.286.026.041,932,070
1/4/20166.156.316.086.163,000,291
12/31/20156.316.416.246.251,563,485
12/30/20156.396.526.296.341,703,900
12/29/20156.366.446.286.412,136,602
12/28/20156.406.546.266.292,311,704
12/24/20156.626.706.466.461,130,520
12/23/20156.326.606.326.583,353,747
12/22/20156.136.466.136.253,853,101
12/21/20156.086.336.006.272,512,895
12/18/20155.786.235.596.1611,016,072
12/17/20156.486.516.126.232,256,585
12/16/20156.196.466.146.453,633,351
12/15/20155.866.175.806.152,848,259
12/14/20156.046.125.675.784,479,923
12/11/20156.026.166.016.055,000,949
12/10/20156.256.386.136.341,532,677
12/9/20156.226.316.096.243,020,581
12/8/20155.916.375.886.224,813,412
12/7/20155.866.185.746.027,421,638
12/4/20156.016.135.695.874,257,576
12/3/20156.346.386.036.032,967,004
12/2/20156.376.506.296.311,797,919
12/1/20156.446.466.256.392,241,741
11/30/20156.486.536.296.412,384,830
11/27/20156.526.616.426.47986,535
11/25/20156.346.546.346.521,860,518
11/24/20156.446.526.316.352,712,749
11/23/20156.406.566.376.492,279,283
11/20/20156.636.676.426.422,708,408
11/19/20156.776.836.606.641,806,779
11/18/20156.506.756.416.752,767,318
11/17/20156.456.686.446.472,686,310
11/16/20156.556.636.346.462,398,871
11/13/20156.516.756.466.572,960,190
11/12/20156.686.736.516.521,942,254
11/11/20156.886.896.736.731,562,134
11/10/20156.896.956.756.852,022,545
11/9/20156.937.016.836.912,295,203
11/6/20156.897.076.756.972,845,845
11/5/20157.077.116.836.892,790,947
11/4/20157.027.166.957.134,072,940
11/3/20156.827.136.667.024,880,979
11/2/20156.887.206.857.154,184,564
10/30/20156.836.976.776.842,111,942
10/29/20157.007.176.806.843,568,499
10/28/20156.817.046.717.043,121,658
10/27/20156.786.876.626.842,682,019
10/26/20156.766.976.616.781,852,475
10/23/20156.936.996.766.803,629,918
10/22/20156.967.086.556.834,684,968
10/21/20157.007.096.776.912,653,761
10/20/20157.107.106.856.942,808,492
10/19/20157.007.226.827.082,786,203
10/16/20157.207.376.917.032,983,121
10/15/20156.787.206.737.193,625,802
10/14/20156.657.016.636.832,926,000
10/13/20156.756.976.616.612,129,252
10/12/20157.077.096.766.812,807,122
10/9/20156.877.136.797.023,390,808
10/8/20156.766.906.446.814,034,436
10/7/20156.436.856.236.774,436,016
10/6/20156.406.506.106.404,299,829
10/5/20156.556.756.196.433,998,590
10/2/20155.816.515.766.514,869,200
10/1/20155.875.985.655.883,624,845
9/30/20156.016.085.625.846,098,006
9/29/20156.256.375.555.818,872,507
9/28/20156.676.826.216.258,762,238
9/25/20157.147.266.586.746,241,831
9/24/20157.107.166.807.043,911,191
9/23/20157.377.487.127.182,008,737
9/22/20157.527.617.197.323,760,440
9/21/20158.058.057.557.604,625,893
9/18/20158.078.157.937.994,139,765
9/17/20158.008.237.848.163,954,578
9/16/20158.058.097.907.972,948,760
9/15/20157.888.107.868.031,683,835
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center