$9.89 +2.91 (%) Ariad Pharmaceuticals Inc - NASDAQ

Aug. 28, 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
8/28/20156.9010.076.909.8938,733,030
8/27/20156.776.996.676.983,716,317
8/26/20156.746.746.296.694,266,671
8/25/20156.836.836.386.503,435,584
8/24/20155.956.805.806.443,990,615
8/21/20156.506.886.456.635,210,109
8/20/20157.117.246.666.663,739,429
8/19/20157.287.397.097.222,953,890
8/18/20157.547.567.337.332,048,646
8/17/20157.237.597.137.592,202,471
8/14/20157.317.377.097.272,243,609
8/13/20157.567.607.307.312,178,536
8/12/20157.367.667.237.533,519,879
8/11/20157.547.847.407.482,673,444
8/10/20157.687.907.627.682,589,462
8/7/20157.677.847.467.593,761,719
8/6/20157.757.987.617.714,064,207
8/5/20157.618.177.607.744,854,229
8/4/20158.158.187.978.094,455,547
8/3/20158.168.177.948.063,403,752
7/31/20157.868.197.828.168,264,633
7/30/20157.757.887.577.853,841,168
7/29/20158.308.307.557.7811,299,686
7/28/20157.898.297.668.224,296,577
7/27/20157.627.697.447.672,245,516
7/24/20158.058.087.647.702,820,523
7/23/20158.278.298.018.051,548,243
7/22/20158.118.278.058.231,530,059
7/21/20158.388.408.148.241,752,405
7/20/20158.658.708.338.412,030,693
7/17/20158.538.688.518.652,039,491
7/16/20158.448.678.408.502,860,067
7/15/20158.608.718.348.353,722,308
7/14/20158.078.528.048.503,903,523
7/13/20158.008.097.958.061,534,695
7/10/20157.917.967.767.921,465,015
7/9/20157.687.917.607.792,005,974
7/8/20157.787.837.557.562,942,525
7/7/20157.947.997.647.871,853,828
7/6/20157.718.037.587.933,132,408
7/2/20158.108.117.897.912,096,452
7/1/20158.378.408.058.092,591,373
6/30/20158.028.297.998.272,944,150
6/29/20158.178.437.887.903,721,305
6/26/20158.728.758.318.443,806,874
6/25/20158.728.818.628.691,568,392
6/24/20158.878.898.688.692,216,895
6/23/20158.878.928.808.891,504,114
6/22/20158.838.888.688.871,982,501
6/19/20158.808.888.708.772,362,216
6/18/20158.698.948.668.802,795,018
6/17/20158.548.678.508.661,694,240
6/16/20158.498.608.438.551,579,244
6/15/20158.568.588.298.553,095,973
6/12/20158.828.948.538.693,957,958
6/11/20158.978.998.858.901,339,140
6/10/20158.818.958.708.953,008,203
6/9/20158.908.978.738.772,334,984
6/8/20159.009.078.868.912,261,801
6/5/20158.859.008.758.982,455,065
6/4/20158.949.048.738.842,866,207
6/3/20159.019.058.898.932,593,812
6/2/20158.919.008.818.973,780,416
6/1/20159.209.208.928.924,059,491
5/29/20158.979.278.959.184,836,623
5/28/20159.069.078.909.002,126,364
5/27/20158.979.128.889.122,955,776
5/26/20159.059.088.858.962,485,224
5/22/20158.859.078.829.072,855,434
5/21/20159.049.128.848.844,601,794
5/20/20159.019.148.949.052,485,708
5/19/20159.069.208.979.021,952,140
5/18/20158.869.178.809.123,854,411
5/15/20158.888.918.668.893,979,562
5/14/20158.958.978.728.913,646,958
5/13/20159.119.158.818.893,566,650
5/12/20159.009.128.939.104,197,758
5/11/20159.219.309.019.093,962,392
5/8/20158.889.138.789.115,910,043
5/7/20158.558.918.458.755,289,590
5/6/20159.099.108.648.776,325,982
5/5/20159.209.208.918.996,725,109
5/4/20159.189.459.109.248,345,761
5/1/20158.779.168.679.157,427,027
4/30/20159.189.208.528.678,670,246
4/29/20159.209.398.989.239,020,919
4/28/20159.139.358.778.876,325,389
4/27/20159.779.788.989.056,625,648
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!