Ariad Pharmaceuticals Inc $7.20

up +0.11


17/4/2014 08:10 PM  |  NASDAQ : ARIA  
Industries : Drugs / Biotechnology
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARIA historical data

Date Open High Low Close Volume
4/17/20147.097.376.977.209,467,090
4/16/20146.747.106.667.107,704,700
4/15/20147.027.056.236.6917,725,800
4/14/20147.237.336.857.0210,791,100
4/11/20147.017.276.907.1411,922,800
4/10/20147.557.647.127.2310,910,100
4/9/20147.417.617.277.599,480,160
4/8/20147.337.507.177.3010,708,700
4/7/20147.507.587.067.2414,506,900
4/4/20147.797.807.287.5814,419,800
4/3/20148.088.277.697.7712,477,100
4/2/20148.568.728.028.0614,959,700
4/1/20148.058.558.028.5212,115,300
3/31/20148.008.107.758.069,006,710
3/28/20148.048.207.877.9820,698,100
3/27/20147.677.827.387.6010,772,900
3/26/20147.768.007.567.679,952,710
3/25/20147.887.987.587.7610,134,100
3/24/20147.957.997.367.6013,078,200
3/21/20148.168.237.777.8413,347,400
3/20/20148.178.408.058.136,886,980
3/19/20148.288.568.128.1911,714,900
3/18/20147.988.427.918.3513,611,300
3/17/20148.228.337.897.9110,406,500
3/14/20147.488.317.448.1718,315,800
3/13/20147.817.897.357.5110,926,500
3/12/20147.717.867.607.777,047,070
3/11/20147.738.147.537.6913,850,900
3/10/20148.078.087.757.7815,238,300
3/7/20148.418.488.088.1313,501,400
3/6/20148.638.708.288.3710,092,600
3/5/20148.758.838.548.588,730,930
3/4/20148.678.858.648.7510,160,700
3/3/20148.428.758.268.5813,064,800
2/28/20149.139.138.558.6919,474,900
2/27/20148.489.058.228.9923,360,500
2/26/20148.688.748.268.5515,719,500
2/25/20148.889.138.628.6721,461,100
2/24/20148.908.958.528.6315,631,400
2/21/20148.989.158.868.8717,344,200
2/20/20148.698.898.478.7313,771,900
2/19/20148.818.848.508.6013,076,100
2/18/20148.689.008.548.7914,518,900
2/14/20148.809.228.608.6528,325,000
2/13/20148.218.678.168.6615,853,200
2/12/20148.148.478.008.3318,967,200
2/11/20148.148.358.058.1614,560,900
2/10/20147.818.247.618.1321,363,900
2/7/20147.658.297.407.9943,580,200
2/6/20147.157.277.017.179,781,050
2/5/20147.027.317.027.1014,956,700
2/4/20147.027.326.877.0017,721,300
2/3/20147.267.306.706.8825,504,400
1/31/20147.657.707.377.3915,016,400
1/30/20147.777.907.627.8413,926,800
1/29/20147.707.957.557.6021,082,700
1/28/20148.218.497.958.0429,588,200
1/27/20149.449.747.577.9181,314,000
1/24/20147.379.837.358.99134,478,000
1/23/20147.287.567.057.5257,247,600
1/22/20146.596.756.416.7117,122,700
1/21/20146.946.956.466.6015,246,900
1/17/20147.247.356.896.9033,249,600
1/16/20146.676.836.606.7411,157,900
1/15/20146.676.746.576.6213,184,600
1/14/20146.736.906.606.8215,681,500
1/13/20146.806.846.446.5213,750,700
1/10/20146.966.976.666.7315,024,800
1/9/20146.476.836.326.7619,560,400
1/8/20146.556.686.406.4616,196,900
1/7/20146.946.986.646.7214,651,700
1/6/20146.827.006.596.8221,402,600
1/3/20147.407.687.037.1530,563,600
1/2/20147.037.757.007.2653,967,700
12/31/20136.576.986.456.8219,712,400
12/30/20136.596.755.926.5521,624,800
12/27/20136.906.926.516.6430,517,100
12/26/20137.317.366.997.0031,286,100
12/24/20137.177.367.027.1123,779,800
12/23/20136.997.476.877.00101,723,000
12/20/20135.787.755.676.43150,015,008
12/19/20134.975.584.805.5266,473,000
12/18/20134.355.044.114.9845,903,900
12/17/20133.884.373.844.1621,080,400
12/16/20133.954.023.833.869,293,780
12/13/20134.064.103.953.987,831,960
12/12/20134.134.133.904.059,648,160
12/11/20134.414.483.984.0716,396,500
12/10/20134.734.854.384.4419,064,000
12/9/20133.844.303.804.2916,111,000
12/6/20134.394.484.014.0720,775,800
12/5/20134.854.854.414.5714,145,200
12/4/20134.724.924.684.849,513,490
12/3/20134.865.174.574.8329,719,200
12/2/20135.025.324.864.9334,667,500
11/29/20134.445.004.404.8420,437,600
11/27/20134.804.814.144.5442,452,800
11/26/20135.455.624.564.6878,896,496
11/25/20134.065.233.925.1384,229,600
11/22/20133.494.043.303.7871,485,904
Trading Center