Ariad Pharmaceuticals Inc $5.98

up +0.04


19/8/2014 04:00 PM  |  NASDAQ : ARIA  
Industries : Drugs / Biotechnology
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARIA historical data

Date Open High Low Close Volume
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
7/29/20145.666.285.606.1716,639,925
7/28/20145.915.925.585.617,517,208
7/25/20146.166.165.825.8910,835,423
7/24/20146.176.395.986.1826,751,710
7/23/20145.155.945.125.8825,419,798
7/22/20145.185.315.075.105,159,907
7/21/20145.185.205.085.153,386,709
7/18/20145.005.275.005.206,781,035
7/17/20145.345.394.975.0112,052,567
7/16/20145.455.595.315.378,534,152
7/15/20145.875.895.525.578,151,492
7/14/20146.106.135.865.8711,479,338
7/11/20145.936.175.856.095,366,241
7/10/20145.756.065.675.958,615,019
7/9/20146.056.105.875.925,681,054
7/8/20146.306.325.816.0611,682,714
7/7/20146.456.496.286.306,134,777
7/3/20146.536.576.416.493,436,113
7/2/20146.376.526.376.495,335,343
7/1/20146.386.496.366.394,391,669
6/30/20146.356.456.316.374,065,970
6/27/20146.446.446.286.3720,783,933
6/26/20146.376.446.306.395,440,820
6/25/20146.316.436.266.405,138,440
6/24/20146.596.606.266.316,962,711
6/23/20146.686.716.556.573,735,053
6/20/20146.596.706.466.667,703,134
6/19/20146.586.606.426.576,392,916
6/18/20146.416.576.286.556,273,031
6/17/20146.456.466.346.386,295,461
6/16/20146.386.486.296.466,958,158
6/13/20146.406.506.236.387,942,516
6/12/20146.656.756.356.4118,490,977
6/11/20146.857.066.767.029,341,565
6/10/20146.626.886.626.828,019,736
6/9/20146.736.866.616.625,994,564
6/6/20146.706.746.616.693,528,813
6/5/20146.566.746.566.697,416,054
6/4/20146.686.736.526.556,125,280
6/3/20147.007.016.666.697,075,549
6/2/20147.277.276.746.9426,137,282
5/30/20146.386.486.316.465,143,282
5/29/20146.366.496.366.384,714,674
5/28/20146.576.696.366.378,923,137
5/27/20146.356.546.316.4910,135,075
5/23/20146.336.456.306.307,024,278
5/22/20146.356.506.276.346,384,319
5/21/20146.366.486.246.354,999,091
5/20/20146.606.626.336.366,910,532
5/19/20146.306.606.266.607,936,978
5/16/20146.476.496.276.366,250,989
5/15/20146.606.706.376.506,917,816
5/14/20146.656.816.536.655,540,362
5/13/20146.806.976.676.677,644,181
5/12/20146.756.856.546.816,971,685
5/9/20146.636.686.386.678,412,012
5/8/20146.666.846.556.6712,343,949
5/7/20147.267.286.546.7518,040,695
5/6/20147.587.617.087.0911,510,190
5/5/20147.457.737.267.6314,084,413
5/2/20147.537.557.207.235,854,515
5/1/20147.257.687.227.488,749,750
4/30/20147.247.307.097.274,875,382
4/29/20146.917.406.907.337,755,252
4/28/20147.087.156.607.009,428,396
4/25/20147.307.397.037.097,554,304
4/24/20147.627.727.237.456,254,027
4/23/20147.787.807.477.507,298,283
4/22/20147.437.847.437.7910,584,357
4/21/20147.237.407.047.395,620,415
4/17/20147.097.376.977.209,467,088
4/16/20146.747.106.667.107,704,701
4/15/20147.027.056.236.6917,725,778
4/14/20147.237.336.857.0210,791,065
4/11/20147.017.276.907.1411,922,814
4/10/20147.557.647.127.2310,910,096
4/9/20147.417.617.277.599,480,156
4/8/20147.337.507.177.3010,708,739
4/7/20147.507.587.067.2414,506,854
4/4/20147.797.807.287.5814,419,770
4/3/20148.088.277.697.7712,477,106
4/2/20148.568.728.028.0614,959,693
4/1/20148.058.558.028.5212,115,340
3/31/20148.008.107.758.069,006,714
3/28/20148.048.207.877.9820,698,065
Trading Center