ARIA

ARIAD Pharmaceuticals, Inc. Common Stock Historical Stock Prices

$7.17
*  
0.05
0.69%
Get ARIA Alerts
*Delayed - data as of Apr. 28, 2016  -  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-JAN-2016 TO 27-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 7.22 7.44 7.13 7.17 2,365,401
04/27/2016 7.23 7.3 7 7.22 2,307,971
04/26/2016 7.36 7.4 7.09 7.25 2,396,123
04/25/2016 7.34 7.57 7.34 7.36 2,165,329
04/22/2016 7.43 7.46 7.28 7.36 1,668,633
04/21/2016 7.24 7.46 7.18 7.45 2,417,953
04/20/2016 7.19 7.43 7.12 7.28 2,950,282
04/19/2016 7.34 7.38 7.15 7.18 2,977,191
04/18/2016 6.93 7.35 6.92 7.22 2,778,826
04/15/2016 7.29 7.3 6.9 7.1 9,904,004
04/14/2016 6.63 6.88 6.45 6.79 3,663,141
04/13/2016 6.45 6.54 6.32 6.49 2,315,767
04/12/2016 6.35 6.49 6.27 6.41 2,128,305
04/11/2016 6.6 6.65 6.33 6.34 2,544,786
04/08/2016 6.9 6.95 6.45 6.6 3,422,399
04/07/2016 6.51 6.95 6.32 6.79 7,731,113
04/06/2016 6.55 6.72 6.34 6.55 7,079,263
04/05/2016 6.33 6.61 6.3 6.52 3,067,534
04/04/2016 6.32 6.61 6.2399 6.39 3,138,639
04/01/2016 6.31 6.46 6.185 6.32 2,759,748
03/31/2016 6.2 6.49 6.175 6.39 3,282,164
03/30/2016 6.22 6.415 6.05 6.2 2,913,480
03/29/2016 6 6.19 5.78 6.16 4,569,765
03/28/2016 6.58 6.585 6.02 6.02 4,193,720
03/24/2016 6.31 6.57 6.1765 6.55 2,629,022
03/23/2016 6.65 6.76 6.33 6.33 3,016,836
03/22/2016 6.41 6.67 6.41 6.66 2,456,761
03/21/2016 6.28 6.56 6.25 6.47 2,293,707
03/18/2016 6.48 6.58 6.23 6.27 7,882,252
03/17/2016 6.18 6.58 6.03 6.44 4,149,989
03/16/2016 6.12 6.355 6.065 6.21 2,603,727
03/15/2016 6.41 6.4299 6.11 6.17 3,330,660
03/14/2016 6.58 6.68 6.36 6.46 2,730,503
03/11/2016 6.37 6.59 6.34 6.58 3,145,098
03/10/2016 6.36 6.55 6.17 6.25 4,494,952
03/09/2016 6.21 6.44 6.055 6.3 5,142,045
03/08/2016 6.43 6.53 6.15 6.16 3,676,843
03/07/2016 6.27 6.64 6.27 6.51 4,050,181
03/04/2016 6.1 6.6 6.09 6.29 8,270,557
03/03/2016 6.29 6.44 6.03 6.07 9,875,501
03/02/2016 5.87 6.42 5.85 6.29 7,347,352
03/01/2016 5.5 5.89 5.425 5.89 4,719,896
02/29/2016 5.29 5.595 5.29 5.46 5,816,516
02/26/2016 5.24 5.49 5.15 5.31 4,022,794
02/25/2016 5.16 5.37 5.03 5.2 10,127,190
02/24/2016 4.83 5.13 4.67 5.11 3,699,781
02/23/2016 5.09 5.17 4.85 4.85 2,514,195
02/22/2016 5.17 5.24 5.055 5.08 2,622,370
02/19/2016 5.02 5.21 5 5.12 2,048,070
02/18/2016 5.14 5.24 5.02 5.03 2,526,663
02/17/2016 4.89 5.16 4.89 5.105 2,864,661
02/16/2016 4.79 4.87 4.675 4.86 2,609,265
02/12/2016 4.53 4.725 4.48 4.72 2,805,885
02/11/2016 4.51 4.59 4.37 4.48 3,599,759
02/10/2016 4.77 4.8 4.59 4.61 2,377,721
02/09/2016 4.57 4.84 4.48 4.61 2,672,159
02/08/2016 5.01 5.02 4.57 4.6 4,054,638
02/05/2016 5.3 5.3 5.055 5.07 3,654,117
02/04/2016 5.12 5.44 5.029 5.34 3,450,936
02/03/2016 5.03 5.075 4.845 5.05 3,900,622
02/02/2016 4.82 5.07 4.8 5 3,999,055
02/01/2016 5.05 5.1 4.72 4.91 4,536,943
01/29/2016 4.91 5.12 4.82 5.02 5,035,376
01/28/2016 5.15 5.23 4.9 4.92 2,986,919
01/27/2016 5.45 5.45 5.03 5.1 3,241,595
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?