ARIA

ARIAD Pharmaceuticals, Inc. Historical Stock Prices

$7.29
*  
0.18
2.53%
Get ARIA Alerts
*Delayed - data as of Nov. 26, 2014  -  Find a broker to begin trading ARIA now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-AUG-2014 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  7.07  7.35  7.03  7.29 5,188,699
11/26/2014 7.07 7.35 7.03 7.29 5,185,565
11/25/2014 7.15 7.36 7.05 7.11 8,440,703
11/24/2014 6.75 7.24 6.735 7.15 16,848,570
11/21/2014 6.61 6.84 6.51 6.52 5,006,685
11/20/2014 6.12 6.6 6.09 6.57 8,486,409
11/19/2014 6.21 6.21 6.04 6.14 3,884,077
11/18/2014 6.05 6.35 6.0201 6.24 4,336,617
11/17/2014 6.11 6.27 5.97 6.04 5,040,977
11/14/2014 6.28 6.39 6.08 6.15 4,189,231
11/13/2014 6.44 6.62 6.16 6.25 4,595,006
11/12/2014 6.22 6.47 6.14 6.47 4,484,598
11/11/2014 6.3 6.49 6.21 6.26 4,051,754
11/10/2014 6.08 6.32 6.04 6.29 5,700,484
11/07/2014 5.99 6.17 5.93 6.08 5,315,952
11/06/2014 5.63 6.04 5.63 6.02 8,906,970
11/05/2014 5.63 6.1 5.614 5.69 11,616,380
11/04/2014 5.93 6 5.77 5.88 5,568,771
11/03/2014 5.95 6.08 5.9 5.93 4,383,442
10/31/2014 6.05 6.07 5.92 5.96 5,268,836
10/30/2014 5.84 5.97 5.84 5.97 3,552,474
10/29/2014 5.93 6 5.83 5.87 3,736,471
10/28/2014 5.76 5.99 5.76 5.97 5,938,437
10/27/2014 5.75 5.7999 5.59 5.74 3,973,731
10/24/2014 5.74 5.86 5.54 5.83 5,515,667
10/23/2014 5.65 5.82 5.55 5.71 5,173,741
10/22/2014 5.8 5.89 5.57 5.59 5,205,911
10/21/2014 5.83 5.92 5.71 5.79 4,508,190
10/20/2014 5.45 5.86 5.44 5.8 8,127,571
10/17/2014 5.49 5.52 5.31 5.44 5,485,001
10/16/2014 5.4 5.6 5.19 5.36 9,207,901
10/15/2014 5.03 5.52 5.01 5.48 10,720,210
10/14/2014 5.07 5.24 4.95 5.16 6,503,352
10/13/2014 5.02 5.2 4.9 5.02 8,914,635
10/10/2014 5.45 5.53 5 5.02 7,622,132
10/09/2014 5.28 5.605 5.27 5.45 7,224,257
10/08/2014 5.22 5.4 4.97 5.38 8,395,104
10/07/2014 5.38 5.48 5.15 5.26 6,815,346
10/06/2014 5.78 5.82 5.41 5.42 5,797,187
10/03/2014 5.88 5.91 5.7 5.75 8,285,840
10/02/2014 5.83 5.96 5.62 5.85 19,903,710
10/01/2014 5.39 5.475 5.19 5.28 9,843,781
09/30/2014 5.76 5.762 5.4 5.4 9,353,492
09/29/2014 5.87 5.9 5.65 5.78 6,977,464
09/26/2014 5.45 5.69 5.4 5.69 5,325,879
09/25/2014 5.58 5.61 5.32 5.39 7,167,579
09/24/2014 5.61 5.69 5.565 5.6 5,969,944
09/23/2014 5.6 5.755 5.54 5.57 5,896,902
09/22/2014 5.72 5.79 5.6 5.62 6,249,058
09/19/2014 5.82 6.021 5.77 5.77 9,625,685
09/18/2014 5.91 5.98 5.68 5.76 4,293,812
09/17/2014 5.88 5.98 5.8549 5.91 4,671,871
09/16/2014 5.74 5.89 5.71 5.88 5,392,844
09/15/2014 5.95 5.99 5.745 5.81 7,140,274
09/12/2014 6 6.15 5.95 5.97 4,688,367
09/11/2014 5.84 5.935 5.7136 5.9 4,291,730
09/10/2014 5.75 5.9099 5.65 5.9 4,409,359
09/09/2014 5.93 5.955 5.75 5.75 4,604,437
09/08/2014 6.03 6.08 5.88 5.96 4,494,789
09/05/2014 6.13 6.2 5.95 6.05 4,419,238
09/04/2014 6.17 6.32 6.12 6.14 5,291,042
09/03/2014 6.26 6.32 6.14 6.14 3,203,029
09/02/2014 6.24 6.3401 6.13 6.25 5,754,399
08/29/2014 6.16 6.36 6.16 6.22 3,557,896
08/28/2014 6.33 6.36 6.14 6.16 4,027,978
08/27/2014 6.54 6.55 6.33 6.36 4,796,847
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?