ARRY

Array BioPharma Inc. Historical Stock Prices

$5.94
*  
0.10
1.71%
Get ARRY Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading ARRY now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    ARRY Pre-Market
 
 
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: 1 Year, From 28-AUG-2014 TO 28-AUG-2015

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  5.78  5.95  5.78  5.94 1,096,750
08/28/2015 5.78 5.95 5.78 5.94 1,103,213
08/27/2015 5.71 5.905 5.64 5.84 1,624,482
08/26/2015 5.54 5.68 5.36 5.68 1,974,406
08/25/2015 5.43 5.615 5.28 5.43 2,469,732
08/24/2015 5.23 5.54 5.13 5.23 3,137,105
08/21/2015 5.15 5.55 5.13 5.45 1,903,373
08/20/2015 5.55 5.58 5.27 5.28 1,257,390
08/19/2015 5.63 5.73 5.55 5.61 815,945
08/18/2015 5.81 5.9 5.65 5.67 1,045,281
08/17/2015 5.7 5.88 5.59 5.88 841,449
08/14/2015 5.72 5.8765 5.62 5.7 1,029,550
08/13/2015 5.98 6.04 5.7 5.71 983,398
08/12/2015 5.71 6.04 5.69 6 1,652,455
08/11/2015 5.79 6.005 5.73 5.76 2,458,696
08/10/2015 5.74 5.86 5.74 5.81 1,442,300
08/07/2015 5.82 5.84 5.5341 5.72 2,093,856
08/06/2015 6.09 6.21 5.68 5.78 3,060,286
08/05/2015 5.94 6.23 5.87 6.1 3,930,326
08/04/2015 5.7 5.84 5.61 5.81 1,688,836
08/03/2015 6.04 6.1 5.67 5.69 1,632,547
07/31/2015 5.78 5.86 5.71 5.81 1,001,970
07/30/2015 5.71 5.775 5.61 5.75 1,665,278
07/29/2015 5.84 5.93 5.705 5.76 1,631,747
07/28/2015 6.01 6.05 5.77 5.84 2,948,673
07/27/2015 6.09 6.133 5.88 6 1,847,560
07/24/2015 6.55 6.56 6.19 6.19 1,284,077
07/23/2015 6.66 6.71 6.55 6.59 1,107,101
07/22/2015 6.11 6.65 6 6.65 3,791,063
07/21/2015 6.8 6.81 6.64 6.73 1,246,756
07/20/2015 6.91 6.98 6.74 6.79 954,161
07/17/2015 6.95 6.97 6.8 6.92 913,622
07/16/2015 6.96 6.99 6.865 6.93 2,364,922
07/15/2015 7.1 7.24 6.88 6.88 1,025,264
07/14/2015 6.98 7.18 6.91 7.11 1,179,420
07/13/2015 6.87 6.98 6.81 6.97 856,877
07/10/2015 6.84 6.86 6.705 6.84 1,586,282
07/09/2015 6.73 6.81 6.7 6.75 1,598,640
07/08/2015 6.76 6.8 6.56 6.61 1,416,212
07/07/2015 6.83 6.88 6.665 6.83 2,336,758
07/06/2015 6.83 7.01 6.77 6.8 1,842,946
07/02/2015 7.05 7.05 6.84 6.89 1,166,373
07/01/2015 7.28 7.31 6.99 7.02 3,680,575
06/30/2015 7.13 7.27 7.13 7.21 1,863,013
06/29/2015 7.33 7.42 7.05 7.06 1,563,528
06/26/2015 7.61 7.66 7.315 7.43 2,311,597
06/25/2015 7.69 7.7 7.51 7.61 904,204
06/24/2015 7.86 7.9 7.6 7.63 1,451,504
06/23/2015 7.9 8 7.78 7.9 867,306
06/22/2015 7.8 8.04 7.6799 7.93 1,757,933
06/19/2015 7.58 7.8 7.55 7.77 2,481,157
06/18/2015 7.14 7.56 7.12 7.54 1,510,523
06/17/2015 7.16 7.28 7.03 7.12 1,589,181
06/16/2015 7.18 7.215 7.0751 7.14 1,237,325
06/15/2015 7.49 7.49 7.0899 7.18 2,046,422
06/12/2015 7.7 7.76 7.495 7.56 1,573,731
06/11/2015 7.75 7.8 7.685 7.73 1,301,068
06/10/2015 7.7 7.82 7.6 7.74 1,586,105
06/09/2015 7.74 7.75 7.53 7.67 1,489,849
06/08/2015 7.67 7.76 7.52 7.73 1,861,061
06/05/2015 7.64 7.68 7.49 7.66 883,574
06/04/2015 7.67 7.7951 7.56 7.64 1,172,846
06/03/2015 7.78 7.8 7.63 7.715 1,293,901
06/02/2015 7.75 7.85 7.62 7.73 1,893,184
06/01/2015 7.7 7.75 7.475 7.74 1,937,152
05/29/2015 7.64 7.71 7.57 7.65 1,137,726
05/28/2015 7.76 7.76 7.56 7.64 907,327
05/27/2015 7.5 7.7575 7.45 7.74 2,133,092
05/26/2015 7.45 7.63 7.43 7.49 2,249,224
05/22/2015 7.38 7.55 7.29 7.52 1,252,518
05/21/2015 7.33 7.46 7.151 7.38 1,860,000
05/20/2015 7.42 7.47 7.24 7.35 1,453,899
05/19/2015 7.51 7.5594 7.35 7.39 2,037,594
05/18/2015 7.24 7.54 7.12 7.5 2,216,128
05/15/2015 7.18 7.23 7.03 7.23 1,144,476
05/14/2015 7.24 7.28 7.06 7.2 1,355,793
05/13/2015 7.43 7.48 7.2 7.21 1,470,096
05/12/2015 7.38 7.49 7.25 7.41 2,242,404
05/11/2015 7.51 7.58 7.39 7.45 1,511,459
05/08/2015 7.23 7.49 7.13 7.48 1,871,632
05/07/2015 7.11 7.29 6.86 7.15 2,374,174
05/06/2015 6.57 7.12 6.495 7.1 3,376,764
05/05/2015 6.96 7.1 6.54 6.57 3,583,959
05/04/2015 7.13 7.4 6.75 7.145 7,488,020
05/01/2015 6.33 6.42 6.19 6.32 1,871,101
04/30/2015 6.49 6.54 6.16 6.25 2,636,182
04/29/2015 6.63 6.7 6.44 6.54 1,673,646
04/28/2015 6.71 6.89 6.47 6.66 1,799,644
04/27/2015 7.22 7.29 6.71 6.73 1,725,112
04/24/2015 7.28 7.37 7.19 7.19 657,401
04/23/2015 7.25 7.33 7.13 7.31 822,011
04/22/2015 7.38 7.43 7.17 7.25 947,546
04/21/2015 7.45 7.51 7.31 7.35 818,960
04/20/2015 7.35 7.47 7.21 7.43 1,055,309
04/17/2015 7.5 7.58 7.23 7.3 1,499,662
04/16/2015 7.53 7.64 7.475 7.61 750,642
04/15/2015 7.57 7.62 7.43 7.55 1,053,249
04/14/2015 7.59 7.65 7.47 7.54 1,080,313
04/13/2015 7.57 7.645 7.5401 7.58 906,005
04/10/2015 7.52 7.65 7.47 7.56 947,204
04/09/2015 7.56 7.63 7.3 7.5 829,029
04/08/2015 7.34 7.665 7.34 7.59 1,252,775
04/07/2015 7.48 7.52 7.36 7.37 1,701,742
04/06/2015 7.4 7.505 7.28 7.49 1,716,126
04/02/2015 7.28 7.44 7.15 7.44 1,473,987
04/01/2015 7.36 7.36 7.02 7.295 2,519,682
03/31/2015 7.61 7.65 7.335 7.37 2,163,460
03/30/2015 7.43 7.55 7.3 7.54 1,733,743
03/27/2015 7.34 7.48 7.26 7.4 1,290,479
03/26/2015 7.18 7.48 6.99 7.33 2,750,415
03/25/2015 7.86 8 7.205 7.24 2,909,527
03/24/2015 7.83 8.24 7.81 7.85 2,960,721
03/23/2015 7.97 8.01 7.77 7.85 1,745,867
03/20/2015 8.1 8.15 7.88 8 4,023,073
03/19/2015 8 8.15 7.971 8.09 1,679,193
03/18/2015 8.11 8.17 7.955 8 2,145,566
03/17/2015 8.15 8.23 8.055 8.13 1,567,172
03/16/2015 8.18 8.29 8.05 8.17 1,553,662
03/13/2015 8.24 8.4 8.082 8.15 2,807,617
03/12/2015 8.19 8.255 8.04 8.22 1,624,188
03/11/2015 8 8.28 7.8 8.16 2,238,440
03/10/2015 7.93 8.25 7.865 8.16 1,754,331
03/09/2015 8.09 8.155 7.9 8.03 1,360,287
03/06/2015 8.2 8.24 7.96 8.06 1,698,063
03/05/2015 8.31 8.59 8.19 8.24 2,638,732
03/04/2015 8.04 8.38 7.9 8.3 2,430,882
03/03/2015 8.24 8.3 7.91 8.05 4,489,292
03/02/2015 8.09 8.52 8.08 8.2 3,954,107
02/27/2015 8.12 8.2 7.95 7.96 2,688,418
02/26/2015 8.01 8.15 7.755 8.11 2,143,459
02/25/2015 7.82 8.195 7.77 8.12 2,946,787
02/24/2015 8.24 8.32 7.76 7.82 3,608,711
02/23/2015 8.26 8.505 8.12 8.23 2,657,105
02/20/2015 8.3 8.32 8.125 8.24 2,024,896
02/19/2015 8.27 8.4 8.08 8.27 1,870,449
02/18/2015 8.44 8.55 8.045 8.3 2,490,764
02/17/2015 8.08 8.55 8.04 8.39 3,538,831
02/13/2015 7.96 8.18 7.85 8.05 2,577,726
02/12/2015 7.97 8.24 7.92 7.97 3,315,523
02/11/2015 8 8.13 7.61 7.92 3,290,238
02/10/2015 7.81 8.18 7.73 8.01 6,295,176
02/09/2015 7.47 7.88 7.39 7.75 2,808,644
02/06/2015 7.61 7.9 7.395 7.49 2,731,136
02/05/2015 7.33 7.69 7.27 7.635 3,546,589
02/04/2015 7.46 7.542 7.0974 7.32 3,440,816
02/03/2015 7.31 7.59 7.08 7.41 2,096,729
02/02/2015 7.13 7.34 6.91 7.17 2,896,604
01/30/2015 7.43 7.55 7.11 7.16 2,649,276
01/29/2015 7.43 7.65 7.13 7.46 2,543,400
01/28/2015 7.68 7.95 7.32 7.4 4,987,748
01/27/2015 7.48 8.0067 7.41 7.64 9,510,009
01/26/2015 7 7.93 6.86 7.805 15,774,290
01/23/2015 5.25 7.58 5.24 7.11 35,983,410
01/22/2015 4.78 5.07 4.66 5.05 3,032,202
01/21/2015 4.6 4.75 4.51 4.74 2,397,220
01/20/2015 4.52 4.62 4.45 4.6 1,460,073
01/16/2015 4.2 4.53 4.1901 4.49 2,488,291
01/15/2015 4.61 4.62 4.21 4.22 1,784,224
01/14/2015 4.47 4.645 4.37 4.59 1,039,952
01/13/2015 4.76 4.845 4.455 4.53 2,060,897
01/12/2015 4.69 4.755 4.6 4.69 919,789
01/09/2015 4.74 4.74 4.59 4.67 753,874
01/08/2015 4.59 4.76 4.48 4.73 2,053,560
01/07/2015 4.59 4.66 4.48 4.52 1,178,944
01/06/2015 4.8 4.82 4.48 4.54 1,628,273
01/05/2015 4.81 4.859 4.705 4.78 1,425,769
01/02/2015 4.8 4.88 4.685 4.83 960,784
12/31/2014 4.77 4.85 4.7 4.73 1,302,526
12/30/2014 4.83 4.9 4.755 4.77 848,201
12/29/2014 4.72 4.84 4.72 4.83 992,864
12/26/2014 4.68 4.79 4.64 4.75 658,459
12/24/2014 4.56 4.69 4.55 4.64 1,218,595
12/23/2014 4.85 4.85 4.57 4.57 1,672,582
12/22/2014 4.85 4.88 4.68 4.82 1,079,511
12/19/2014 4.78 4.94 4.76 4.86 6,055,179
12/18/2014 4.79 4.81 4.7 4.8 1,285,112
12/17/2014 4.58 4.72 4.55 4.71 1,970,343
12/16/2014 4.61 4.82 4.5 4.59 1,679,167
12/15/2014 4.86 4.92 4.6 4.63 1,929,752
12/12/2014 4.87 4.96 4.85 4.86 1,641,080
12/11/2014 4.89 5 4.85 4.9 2,352,689
12/10/2014 4.91 4.97 4.77 4.85 3,580,138
12/09/2014 4.82 5 4.78 4.91 3,693,927
12/08/2014 4.93 5.04 4.79 4.9 6,624,585
12/05/2014 4.5 5.015 4.42 4.93 13,795,680
12/04/2014 4.76 4.84 4.38 4.47 17,471,400
12/03/2014 3.95 3.95 3.859 3.91 1,886,261
12/02/2014 3.9 4.02 3.87 3.95 1,093,729
12/01/2014 3.96 4.04 3.875 3.88 1,296,823
11/28/2014 3.97 4.19 3.96 4.03 1,360,966
11/26/2014 3.93 3.98 3.91 3.95 833,489
11/25/2014 3.92 3.97 3.89 3.92 881,773
11/24/2014 3.8 3.91 3.7903 3.9 1,143,223
11/21/2014 3.8 3.87 3.73 3.76 1,782,688
11/20/2014 3.53 3.72 3.51 3.71 1,294,867
11/19/2014 3.66 3.68 3.505 3.53 799,798
11/18/2014 3.64 3.75 3.62 3.67 896,283
11/17/2014 3.55 3.7 3.55 3.63 890,338
11/14/2014 3.69 3.69 3.54 3.555 720,821
11/13/2014 3.82 3.87 3.68 3.68 1,191,322
11/12/2014 3.81 3.8699 3.77 3.81 874,477
11/11/2014 3.85 3.905 3.805 3.84 1,329,351
11/10/2014 3.85 3.98 3.83 3.84 2,518,089
11/07/2014 3.86 3.905 3.8 3.88 960,996
11/06/2014 3.74 3.88 3.71 3.86 1,825,687
11/05/2014 3.77 3.84 3.705 3.72 1,436,311
11/04/2014 3.75 3.85 3.63 3.81 1,707,560
11/03/2014 3.58 3.7372 3.56 3.71 2,680,641
10/31/2014 3.94 3.98 3.49 3.59 3,344,831
10/30/2014 3.77 3.88 3.74 3.87 1,399,721
10/29/2014 3.83 3.84 3.71 3.805 1,236,745
10/28/2014 3.57 3.84 3.57 3.835 1,529,375
10/27/2014 3.58 3.6 3.49 3.57 1,316,816
10/24/2014 3.52 3.62 3.48 3.6 745,933
10/23/2014 3.43 3.58 3.38 3.5 1,239,637
10/22/2014 3.49 3.57 3.37 3.37 1,303,301
10/21/2014 3.51 3.58 3.425 3.48 894,518
10/20/2014 3.3 3.5 3.3 3.475 751,413
10/17/2014 3.52 3.52 3.32 3.32 992,710
10/16/2014 3.13 3.52 3.11 3.45 1,429,755
10/15/2014 3.05 3.25 3.04 3.19 1,476,436
10/14/2014 3.06 3.215 3.02 3.14 1,131,870
10/13/2014 3.13 3.15 2.98 3.03 1,192,585
10/10/2014 3.09 3.21 3.03 3.13 1,824,771
10/09/2014 3.24 3.27 3.1 3.13 1,468,069
10/08/2014 3.25 3.3 3.1 3.26 1,910,412
10/07/2014 3.46 3.46 3.25 3.25 1,268,387
10/06/2014 3.54 3.58 3.44 3.49 777,564
10/03/2014 3.57 3.59 3.49 3.54 412,463
10/02/2014 3.46 3.58 3.4501 3.53 1,001,175
10/01/2014 3.61 3.62 3.33 3.48 2,186,152
09/30/2014 3.8 3.82 3.57 3.57 1,511,561
09/29/2014 3.77 3.84 3.72 3.79 934,689
09/26/2014 3.8 3.85 3.735 3.83 828,522
09/25/2014 3.91 3.955 3.77 3.8 1,762,588
09/24/2014 3.76 3.85 3.72 3.85 1,126,316
09/23/2014 3.62 3.77 3.62 3.75 1,219,797
09/22/2014 3.73 3.7699 3.6 3.65 1,455,582
09/19/2014 3.8 3.9 3.69 3.76 2,823,869
09/18/2014 3.79 3.86 3.74 3.79 735,382
09/17/2014 3.77 3.875 3.75 3.78 905,800
09/16/2014 3.75 3.8 3.68 3.76 1,476,778
09/15/2014 3.62 3.76 3.51 3.75 1,759,604
09/12/2014 3.71 3.74 3.61 3.64 781,755
09/11/2014 3.62 3.7 3.57 3.69 927,770
09/10/2014 3.53 3.68 3.51 3.64 1,092,341
09/09/2014 3.63 3.66 3.53 3.53 1,537,609
09/08/2014 3.59 3.73 3.56 3.63 1,042,773
09/05/2014 3.71 3.71 3.56 3.63 1,526,380
09/04/2014 3.85 3.86 3.7 3.71 1,824,588
09/03/2014 3.87 3.92 3.81 3.82 1,320,826
09/02/2014 3.97 4.02 3.84 3.85 1,544,953
08/29/2014 3.88 3.98 3.84 3.95 812,663
08/28/2014 3.98 4.032 3.845 3.87 1,031,223
*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?