$6.44 -0.11 (%) Ariad Pharmaceuticals Inc - NASDAQ

Jan. 29, 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
1/29/20156.536.596.286.444,229,318
1/28/20156.556.886.466.558,499,633
1/27/20156.276.596.276.464,179,635
1/26/20156.126.386.066.373,759,377
1/23/20156.186.236.026.103,073,623
1/22/20156.166.265.786.206,934,500
1/21/20156.356.406.106.123,088,841
1/20/20156.336.506.176.414,526,581
1/16/20156.126.356.036.243,959,555
1/15/20156.306.456.006.107,699,637
1/14/20156.256.346.146.274,374,228
1/13/20156.977.046.276.3710,709,810
1/12/20156.937.156.866.973,648,634
1/9/20157.027.026.786.923,621,449
1/8/20156.927.056.827.025,054,146
1/7/20156.606.856.556.845,691,571
1/6/20156.957.006.506.516,161,905
1/5/20156.807.056.786.934,178,880
1/2/20156.936.956.706.893,159,127
12/31/20146.816.996.766.876,774,649
12/30/20146.987.006.726.823,286,709
12/29/20147.077.106.806.905,019,060
12/26/20146.867.096.857.093,374,580
12/24/20146.666.856.606.812,807,829
12/23/20147.407.436.486.6612,671,752
12/22/20147.307.336.917.065,773,971
12/19/20146.667.326.597.2211,391,414
12/18/20146.496.706.456.615,495,280
12/17/20146.116.376.076.365,258,505
12/16/20146.076.406.036.085,469,691
12/15/20146.396.396.056.105,485,135
12/12/20146.346.606.246.344,903,559
12/11/20146.886.886.346.4813,659,534
12/10/20147.247.247.027.024,586,896
12/9/20146.967.286.807.254,853,743
12/8/20147.467.656.977.1310,406,101
12/5/20147.287.427.177.375,832,856
12/4/20147.507.567.157.209,853,150
12/3/20147.217.577.167.469,017,198
12/2/20146.947.406.947.237,819,431
12/1/20147.117.196.906.934,480,746
11/28/20147.387.487.077.114,531,780
11/26/20147.077.357.037.295,188,699
11/25/20147.157.367.057.118,456,853
11/24/20146.757.246.747.1516,872,714
11/21/20146.616.846.516.525,009,142
11/20/20146.126.606.096.578,488,409
11/19/20146.216.216.046.143,884,157
11/18/20146.056.356.026.244,336,617
11/17/20146.116.275.976.045,040,977
11/14/20146.286.396.086.154,189,231
11/13/20146.446.626.166.254,595,083
11/12/20146.226.476.146.474,485,098
11/11/20146.306.496.216.264,052,145
11/10/20146.086.326.046.295,702,184
11/7/20145.996.175.936.085,315,952
11/6/20145.636.045.636.028,907,136
11/5/20145.636.105.615.6911,619,232
11/4/20145.936.005.775.885,570,671
11/3/20145.956.085.905.934,383,442
10/31/20146.056.075.925.965,268,836
10/30/20145.845.975.845.973,552,774
10/29/20145.936.005.835.873,736,471
10/28/20145.765.995.765.975,945,437
10/27/20145.755.805.595.743,974,031
10/24/20145.745.865.545.835,515,667
10/23/20145.655.825.555.715,174,226
10/22/20145.805.895.575.595,206,011
10/21/20145.835.925.715.794,510,990
10/20/20145.455.865.445.808,130,391
10/17/20145.495.525.315.445,490,101
10/16/20145.405.605.195.369,210,762
10/15/20145.035.525.015.4810,720,610
10/14/20145.075.244.955.166,510,234
10/13/20145.025.204.905.028,937,737
10/10/20145.455.535.005.027,628,102
10/9/20145.285.615.275.457,229,957
10/8/20145.225.404.975.388,401,254
10/7/20145.385.485.155.266,829,096
10/6/20145.785.825.415.425,805,487
10/3/20145.885.915.705.758,289,540
10/2/20145.835.965.625.8519,910,970
10/1/20145.395.485.195.289,843,781
9/30/20145.765.765.405.409,364,127
9/29/20145.875.905.655.786,978,364
9/26/20145.455.695.405.695,334,354
9/25/20145.585.615.325.397,169,289
9/24/20145.615.695.575.605,971,819
9/23/20145.605.765.545.575,898,202
9/22/20145.725.795.605.626,251,058
9/19/20145.826.025.775.779,628,985
9/18/20145.915.985.685.764,303,042
9/17/20145.885.985.865.914,671,871
9/16/20145.745.895.715.885,394,344
9/15/20145.955.995.755.817,143,024
9/12/20146.006.155.955.974,694,967
9/11/20145.845.945.715.904,294,330
9/10/20145.755.915.655.904,412,359
9/9/20145.935.965.755.754,610,214
9/8/20146.036.085.885.964,498,949
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center