$7.54 +0.15 (%) Ariad Pharmaceuticals Inc - NASDAQ

Jul. 1, 2016 | 11:15 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARIA historical data

Date Open High Low Close Volume
6/30/20167.467.467.287.392,708,178
6/29/20167.177.487.077.464,692,393
6/28/20166.827.116.827.113,369,270
6/27/20167.107.196.706.744,625,188
6/24/20167.137.467.087.187,073,607
6/23/20167.357.547.277.543,379,454
6/22/20167.227.457.127.273,181,910
6/21/20167.527.537.117.234,861,671
6/20/20167.707.857.467.503,782,788
6/17/20168.078.207.507.5211,033,836
6/16/20168.098.217.918.045,857,452
6/15/20168.268.318.168.162,110,962
6/14/20168.138.307.968.232,889,863
6/13/20168.038.358.038.202,726,804
6/10/20168.288.418.218.273,744,650
6/9/20168.798.898.418.424,736,166
6/8/20168.688.858.568.803,602,196
6/7/20168.758.798.588.663,598,926
6/6/20169.029.128.588.869,505,999
6/3/20169.109.188.768.9810,091,061
6/2/20168.808.938.758.914,020,852
6/1/20168.818.908.638.834,966,889
5/31/20168.339.028.328.8510,251,200
5/27/20168.068.227.968.212,605,546
5/26/20168.148.188.028.032,001,790
5/25/20168.048.228.028.153,154,427
5/24/20168.228.417.957.977,305,398
5/23/20167.768.247.728.089,018,583
5/20/20167.687.777.597.755,019,766
5/19/20167.937.967.597.667,472,905
5/18/20167.697.917.637.854,073,654
5/17/20167.727.937.617.713,699,335
5/16/20167.627.817.617.743,161,373
5/13/20167.387.647.377.485,531,550
5/12/20167.577.647.287.412,995,190
5/11/20167.647.827.457.504,007,756
5/10/20167.347.947.067.6410,866,885
5/9/20167.157.336.957.184,744,802
5/6/20166.807.076.726.982,833,750
5/5/20166.706.806.476.733,865,258
5/4/20166.906.966.656.652,975,267
5/3/20167.177.227.017.032,398,527
5/2/20167.227.307.017.301,742,285
4/29/20167.157.297.127.182,618,801
4/28/20167.227.447.137.172,365,401
4/27/20167.237.307.007.222,307,971
4/26/20167.367.407.097.252,396,973
4/25/20167.347.577.347.362,165,529
4/22/20167.437.467.287.361,668,633
4/21/20167.247.467.187.452,417,953
4/20/20167.197.437.127.282,950,282
4/19/20167.347.387.157.182,977,191
4/18/20166.937.356.927.222,778,876
4/15/20167.297.306.907.109,904,741
4/14/20166.636.886.456.793,663,441
4/13/20166.456.546.326.492,315,767
4/12/20166.356.496.276.412,128,805
4/11/20166.606.656.336.342,546,286
4/8/20166.906.956.456.603,422,399
4/7/20166.516.956.326.797,731,113
4/6/20166.556.726.346.557,079,663
4/5/20166.336.616.306.523,067,534
4/4/20166.326.616.246.393,138,639
4/1/20166.316.466.196.322,759,748
3/31/20166.206.496.186.393,282,164
3/30/20166.226.426.056.202,923,073
3/29/20166.006.195.786.164,574,565
3/28/20166.586.596.026.024,193,720
3/24/20166.316.576.186.552,629,022
3/23/20166.656.766.336.333,016,936
3/22/20166.416.676.416.662,457,761
3/21/20166.286.566.256.472,293,707
3/18/20166.486.586.236.277,883,836
3/17/20166.186.586.036.444,150,039
3/16/20166.126.366.076.212,618,727
3/15/20166.416.436.116.173,330,660
3/14/20166.586.686.366.462,730,503
3/11/20166.376.596.346.583,145,348
3/10/20166.366.556.176.254,497,751
3/9/20166.216.446.066.305,142,380
3/8/20166.436.536.156.163,676,843
3/7/20166.276.646.276.514,050,181
3/4/20166.106.606.096.298,270,557
3/3/20166.296.446.036.079,876,001
3/2/20165.876.425.856.297,348,552
3/1/20165.505.895.435.894,719,896
2/29/20165.295.605.295.465,816,816
2/26/20165.245.495.155.314,022,994
2/25/20165.165.375.035.2010,127,187
2/24/20164.835.134.675.113,699,781
2/23/20165.095.174.854.852,514,195
2/22/20165.175.245.065.082,628,670
2/19/20165.025.215.005.122,048,070
2/18/20165.145.245.025.032,526,663
2/17/20164.895.164.895.112,864,661
2/16/20164.794.874.684.862,609,265
2/12/20164.534.734.484.722,805,885
2/11/20164.514.594.374.483,601,259
2/10/20164.774.804.594.612,377,721
2/9/20164.574.844.484.612,672,159
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center