$10.43 +0.22 (%) Ariad Pharmaceuticals Inc - NASDAQ

Aug. 30, 2016 | 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
8/29/201610.2610.3210.0810.212,729,979
8/26/201610.1610.3410.0310.254,056,394
8/25/201610.1210.399.9910.205,271,990
8/24/201610.5410.859.9510.028,006,575
8/23/201610.5810.6610.4810.602,634,953
8/22/201610.5310.8210.3510.564,931,107
8/19/201610.3410.3710.1810.312,343,386
8/18/201610.4510.5910.3410.402,308,064
8/17/201610.5510.5510.3410.452,940,173
8/16/201610.6010.6810.5310.554,125,146
8/15/201610.6310.8310.5610.663,754,295
8/12/201610.1710.7010.1310.586,429,722
8/11/201610.0810.369.8010.165,137,451
8/10/201610.0210.139.889.975,148,325
8/9/201610.0110.359.9210.055,971,283
8/8/201610.1610.189.9410.023,499,764
8/5/20169.8910.179.8410.163,648,949
8/4/20169.9810.189.799.914,315,996
8/3/20169.699.939.539.935,678,946
8/2/20169.709.779.389.725,724,285
8/1/20169.559.909.449.7110,037,047
7/29/20169.399.899.239.5115,841,164
7/28/20169.009.598.809.4716,730,558
7/27/20168.308.458.248.424,321,285
7/26/20168.208.418.058.267,267,738
7/25/20168.078.247.988.205,554,455
7/22/20167.978.247.898.116,136,555
7/21/20167.698.107.637.988,570,943
7/20/20167.057.667.017.639,177,766
7/19/20167.197.236.977.052,118,678
7/18/20167.157.217.077.182,044,521
7/15/20167.057.267.047.132,989,094
7/14/20167.217.247.007.032,553,886
7/13/20167.407.437.127.143,088,787
7/12/20167.447.467.307.352,712,236
7/11/20167.557.557.247.375,339,443
7/8/20167.367.547.307.513,893,137
7/7/20167.457.477.217.341,972,793
7/6/20167.237.427.167.372,121,760
7/5/20167.417.467.177.262,099,566
7/1/20167.367.667.217.492,244,666
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center