ARRY

Array BioPharma Inc. Historical Stock Prices

$3.76
*  
0.03
0.79%
Get ARRY Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading ARRY 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 for next time

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

Results for: 1 Year, From 19-SEP-2013 TO 19-SEP-2014

Date Open High Low Close / Last Volume
16:00  3.80  3.90  3.69  3.76 2,823,701
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
08/27/2014 4.02 4.03 3.92 4.01 1,123,792
08/26/2014 3.99 4.015 3.9 4.01 1,266,928
08/25/2014 3.76 4 3.73 3.98 1,843,654
08/22/2014 3.77 3.8 3.69 3.74 872,103
08/21/2014 3.86 3.86 3.7 3.78 1,068,365
08/20/2014 3.91 3.92 3.78 3.83 925,962
08/19/2014 3.99 4 3.86 3.93 664,853
08/18/2014 3.94 4.05 3.8919 3.97 879,481
08/15/2014 3.87 3.97 3.7698 3.87 951,884
08/14/2014 3.8 3.86 3.76 3.83 1,054,133
08/13/2014 3.9 3.92 3.7 3.79 1,764,670
08/12/2014 4.14 4.15 3.885 3.89 1,686,856
08/11/2014 4.03 4.15 3.98 4.1 796,730
08/08/2014 3.93 4.01 3.84 4.01 956,449
08/07/2014 4.12 4.12 3.91 3.91 782,555
08/06/2014 3.97 4.17 3.95 4.11 572,252
08/05/2014 3.92 4.08 3.91 4 732,293
08/04/2014 4 4.06 3.87 3.97 832,151
08/01/2014 4.12 4.21 3.89 3.97 1,638,944
07/31/2014 4.15 4.17 3.98 4 1,194,976
07/30/2014 4.16 4.28 4.12 4.24 850,656
07/29/2014 4.09 4.17 4.03 4.11 957,977
07/28/2014 4.21 4.24 3.93 4.07 1,429,626
07/25/2014 4.27 4.29 4.135 4.18 1,178,447
07/24/2014 4.3 4.32 4.0299 4.28 3,707,763
07/23/2014 4.12 4.75 4.1 4.35 10,415,380
07/22/2014 3.9 4.079 3.88 3.93 970,691
07/21/2014 3.89 3.98 3.805 3.89 1,329,445
07/18/2014 3.69 3.93 3.6816 3.91 1,136,276
07/17/2014 3.97 4.04 3.65 3.69 1,543,498
07/16/2014 4.1 4.1 3.945 4 1,243,041
07/15/2014 4.1 4.15 4.01 4.05 1,577,275
07/14/2014 4.12 4.22 4.03 4.07 1,149,246
07/11/2014 4.04 4.1 4.02 4.07 563,601
07/10/2014 4 4.14 3.97 4.06 918,419
07/09/2014 4.2 4.24 4.04 4.1 848,122
07/08/2014 4.26 4.318 4.025 4.19 2,039,992
07/07/2014 4.71 4.72 4.25 4.26 1,895,320
07/03/2014 4.77 4.81 4.64 4.71 562,273
07/02/2014 4.62 4.79 4.62 4.76 1,211,711
07/01/2014 4.56 4.75 4.54 4.62 2,494,590
06/30/2014 4.24 4.6 4.21 4.56 2,376,169
06/27/2014 4.23 4.27 4.18 4.25 3,452,828
06/26/2014 4.32 4.35 4.21 4.27 837,851
06/25/2014 4.23 4.36 4.21 4.34 2,754,645
06/24/2014 4.27 4.37 4.21 4.28 1,420,008
06/23/2014 4.38 4.43 4.23 4.28 999,209
06/20/2014 4.45 4.45 4.3299 4.39 2,435,483
06/19/2014 4.45 4.48 4.36 4.44 951,329
06/18/2014 4.43 4.46 4.32 4.45 1,307,709
06/17/2014 4.39 4.44 4.305 4.42 1,211,911
06/16/2014 4.33 4.44 4.31 4.4 1,354,099
06/13/2014 4.41 4.41 4.25 4.34 1,167,641
06/12/2014 4.32 4.4 4.24 4.38 1,763,588
06/11/2014 4.36 4.415 4.23 4.31 1,285,777
06/10/2014 4.33 4.4 4.26 4.4 2,018,257
06/09/2014 4.33 4.42 4.26 4.34 1,645,293
06/06/2014 4.31 4.32 4.2 4.31 1,527,718
06/05/2014 4.26 4.3 4.195 4.28 1,990,070
06/04/2014 4.19 4.25 4.11 4.25 965,861
06/03/2014 4.08 4.23 4 4.2 1,347,071
06/02/2014 4.25 4.3 3.96 4.12 2,146,100
05/30/2014 4.36 4.43 4.13 4.2 1,845,401
05/29/2014 4.28 4.31 4.175 4.22 721,444
05/28/2014 4.39 4.44 4.21 4.25 2,485,532
05/27/2014 4.12 4.2 3.975 4.1 1,989,427
05/23/2014 3.91 4.11 3.83 4.1 2,204,931
05/22/2014 3.99 4.09 3.87 3.9 1,607,797
05/21/2014 4.09 4.1 3.895 3.99 1,559,442
05/20/2014 4.02 4.085 3.97 4.045 2,484,934
05/19/2014 3.98 4.11 3.92 4.05 1,306,473
05/16/2014 3.83 4.02 3.77 4.02 1,880,176
05/15/2014 3.92 3.98 3.71 3.84 2,574,755
05/14/2014 4.03 4.09 3.93 3.94 890,042
05/13/2014 4.2 4.33 4.02 4.02 1,145,535
05/12/2014 3.99 4.27 3.93 4.2 1,960,605
05/09/2014 3.62 3.99 3.57 3.94 3,045,343
05/08/2014 3.83 3.97 3.64 3.65 988,948
05/07/2014 3.77 3.87 3.6 3.86 1,263,030
05/06/2014 3.88 3.97 3.72 3.78 2,059,612
05/05/2014 3.95 4.015 3.87 3.92 1,433,084
05/02/2014 4.3 4.32 4 4.04 1,530,320
05/01/2014 3.97 4.37 3.86 4.28 2,885,895
04/30/2014 4.06 4.09 3.81 3.98 1,889,267
04/29/2014 3.8 4.08 3.77 4.06 1,318,719
04/28/2014 3.86 3.9 3.46 3.79 1,787,779
04/25/2014 4.04 4.05 3.8 3.86 2,193,988
04/24/2014 3.84 4.22 3.8 4.09 2,825,534
04/23/2014 3.78 3.84 3.62 3.8 1,874,852
04/22/2014 3.89 3.95 3.73 3.78 2,197,185
04/21/2014 3.85 3.94 3.77 3.9 1,084,241
04/17/2014 3.85 3.92 3.73 3.79 1,510,027
04/16/2014 3.89 3.975 3.7 3.84 2,436,596
04/15/2014 3.79 3.87 3.39 3.85 2,768,036
04/14/2014 3.94 3.97 3.58 3.74 1,538,894
04/11/2014 4.11 4.2 3.78 3.83 2,652,860
04/10/2014 4.47 4.49 4.105 4.16 1,572,287
04/09/2014 4.27 4.49 4.255 4.49 1,208,884
04/08/2014 4.25 4.32 4.16 4.24 1,318,201
04/07/2014 4.15 4.29 4.02 4.25 2,109,856
04/04/2014 4.46 4.52 4.085 4.17 2,452,969
04/03/2014 4.58 4.62 4.36 4.39 1,576,675
04/02/2014 4.66 4.69 4.51 4.56 1,459,963
04/01/2014 4.73 4.94 4.6 4.63 2,189,599
03/31/2014 4.52 4.72 4.47 4.7 1,509,703
03/28/2014 4.67 4.75 4.47 4.47 1,688,137
03/27/2014 4.8 4.81 4.47 4.67 2,477,914
03/26/2014 5.01 5.01 4.75 4.79 1,633,208
03/25/2014 4.99 5.02 4.84 4.96 1,348,854
03/24/2014 5.21 5.21 4.82 4.94 2,363,494
03/21/2014 5.25 5.27 4.95 5.18 3,412,793
03/20/2014 5.27 5.29 5.14 5.21 544,859
03/19/2014 5.42 5.47 5.25 5.28 705,835
03/18/2014 5.23 5.48 5.15 5.43 1,763,050
03/17/2014 5.13 5.24 5.04 5.22 1,212,613
03/14/2014 5.04 5.135 4.91 5.11 1,069,723
03/13/2014 5.09 5.15 4.99 5.09 1,380,184
03/12/2014 4.91 5.09 4.8601 5.08 826,757
03/11/2014 5.07 5.12 4.85 4.96 1,417,511
03/10/2014 5.04 5.13 4.92 5.07 1,521,651
03/07/2014 5.09 5.1 4.95 5.04 1,383,487
03/06/2014 5.07 5.1 5 5.04 1,140,645
03/05/2014 5.11 5.15 4.94 5.06 953,147
03/04/2014 5.1 5.15 5.0225 5.11 1,229,200
03/03/2014 4.82 5.19 4.82 5.06 2,092,753
02/28/2014 5.15 5.16 4.71 4.82 1,602,156
02/27/2014 5.05 5.17 4.94 5.13 1,385,111
02/26/2014 5.08 5.18 4.985 5.05 828,021
02/25/2014 5.04 5.11 4.98 5.05 583,953
02/24/2014 4.94 5.07 4.85 5.04 1,093,671
02/21/2014 4.99 5.085 4.87 4.89 1,566,121
02/20/2014 4.78 4.98 4.67 4.94 753,503
02/19/2014 4.92 4.94 4.72 4.75 1,388,067
02/18/2014 4.97 5 4.9 4.96 990,711
02/14/2014 4.95 5.05 4.8601 4.95 794,021
02/13/2014 4.86 4.99 4.82 4.97 947,879
02/12/2014 4.875 4.97 4.86 4.91 833,482
02/11/2014 4.9 4.98 4.785 4.92 1,595,262
02/10/2014 4.59 4.89 4.58 4.88 1,372,726
02/07/2014 4.4 4.595 4.34 4.57 1,689,768
02/06/2014 4.53 4.53 4.32 4.37 1,263,102
02/05/2014 4.63 4.63 4.3304 4.49 2,961,194
02/04/2014 4.65 4.98 4.53 4.7 2,434,362
02/03/2014 4.81 4.88 4.5 4.52 1,881,623
01/31/2014 4.95 4.95 4.79 4.81 1,128,868
01/30/2014 5 5.0699 4.87 4.96 1,421,121
01/29/2014 5.15 5.16 4.9 4.93 1,252,014
01/28/2014 5.03 5.23 5.01 5.23 754,748
01/27/2014 5.03 5.1 4.76 5 1,246,662
01/24/2014 5.26 5.29 4.97 5.03 1,282,066
01/23/2014 5.35 5.41 5.25 5.32 859,754
01/22/2014 5.5 5.64 5.36 5.41 1,778,903
01/21/2014 5.58 5.63 5.34 5.5 968,465
01/17/2014 5.53 5.61 5.5 5.53 747,837
01/16/2014 5.47 5.56 5.44 5.56 953,270
01/15/2014 5.5 5.51 5.35 5.49 919,037
01/14/2014 5.38 5.495 5.34 5.49 1,181,582
01/13/2014 5.34 5.4 5.19 5.38 2,082,718
01/10/2014 5.23 5.31 5.01 5.305 1,346,449
01/09/2014 5.25 5.32 5.07 5.21 1,066,073
01/08/2014 5.16 5.38 5.05 5.19 1,541,424
01/07/2014 4.93 5.25 4.89 5.16 1,947,463
01/06/2014 5.01 5.01 4.81 4.89 1,238,397
01/03/2014 4.94 5.05 4.9 5.01 1,019,620
01/02/2014 5.02 5.05 4.9 4.93 1,318,384
12/31/2013 4.9 5.04 4.84 5.01 1,605,171
12/30/2013 4.62 4.91 4.54 4.88 1,831,094
12/27/2013 4.71 4.765 4.63 4.67 1,370,995
12/26/2013 4.8 4.8378 4.69 4.71 1,373,312
12/24/2013 4.81 4.85 4.72 4.79 872,546
12/23/2013 4.88 4.92 4.79 4.81 1,410,688
12/20/2013 4.89 5.04 4.83 4.85 2,895,502
12/19/2013 4.95 5.04 4.79 4.9 1,219,247
12/18/2013 4.91 4.98 4.76 4.98 1,263,968
12/17/2013 4.94 4.975 4.775 4.9 2,147,285
12/16/2013 5 5.08 4.92 4.95 1,266,215
12/13/2013 4.88 5.01 4.8 5 1,409,611
12/12/2013 4.9 4.96 4.81 4.86 818,347
12/11/2013 5.08 5.13 4.8 4.86 1,630,552
12/10/2013 5.19 5.29 5 5.09 1,332,251
12/09/2013 5.99 6 5.11 5.23 3,390,030
12/06/2013 6.05 6.05 5.85 5.98 1,281,784
12/05/2013 6.04 6.05 5.86 5.96 1,385,922
12/04/2013 5.99 6.07 5.88 6.06 3,884,156
12/03/2013 5.77 6 5.7 5.99 2,283,781
12/02/2013 5.64 5.83 5.57 5.8 3,864,797
11/29/2013 5.25 5.8 5.22 5.72 2,783,771
11/27/2013 4.99 5.24 4.81 5.22 1,974,427
11/26/2013 5.09 5.1 4.86 4.98 1,439,743
11/25/2013 5.24 5.28 5.06 5.09 1,695,435
11/22/2013 5.07 5.23 4.97 5.22 1,962,889
11/21/2013 5.25 5.28 5.02 5.02 2,484,011
11/20/2013 5.33 5.46 5.25 5.28 986,618
11/19/2013 5.51 5.55 5.27 5.32 1,262,064
11/18/2013 5.71 5.745 5.5 5.53 861,646
11/15/2013 5.68 5.72 5.54 5.68 865,105
11/14/2013 5.74 5.74 5.6 5.705 510,834
11/13/2013 5.64 5.79 5.59 5.73 1,304,920
11/12/2013 5.48 5.73 5.35 5.7 1,316,778
11/11/2013 5.61 5.639 5.45 5.51 1,280,871
11/08/2013 5.32 5.64 5.3 5.59 1,604,408
11/07/2013 5.5 5.82 5.29 5.295 2,433,796
11/06/2013 5.85 5.9 5.51 5.545 3,295,121
11/05/2013 5.5 5.84 5.355 5.815 4,297,679
11/04/2013 5.2 5.56 5.195 5.54 2,490,988
11/01/2013 4.98 5.17 4.85 5.13 2,735,585
10/31/2013 5.47 5.47 4.83 5.025 3,880,058
10/30/2013 5.66 5.66 5.24 5.24 1,388,395
10/29/2013 5.49 5.63 5.415 5.63 654,392
10/28/2013 5.54 5.58 5.41 5.455 698,737
10/25/2013 5.57 5.59 5.4 5.52 961,510
10/24/2013 5.64 5.71 5.48 5.56 883,033
10/23/2013 5.49 5.62 5.4016 5.6 655,376
10/22/2013 5.4 5.53 5.29 5.52 1,205,823
10/21/2013 5.44 5.44 5.25 5.3 1,137,146
10/18/2013 5.67 5.67 5.4 5.435 1,345,504
10/17/2013 5.7 5.74 5.55 5.62 1,165,686
10/16/2013 5.49 5.735 5.46 5.72 1,121,442
10/15/2013 5.63 5.64 5.41 5.44 1,385,303
10/14/2013 5.51 5.65 5.33 5.63 1,684,272
10/11/2013 5.7 5.72 5.43 5.53 1,968,670
10/10/2013 5.56 5.82 5.55 5.7 2,289,014
10/09/2013 5.81 5.86 5.21 5.32 3,615,305
10/08/2013 6.36 6.36 5.79 5.79 2,313,112
10/07/2013 6.43 6.47 6.28 6.37 1,429,100
10/04/2013 6.58 6.65 6.46 6.49 1,339,292
10/03/2013 6.61 6.66 6.44 6.58 2,745,430
10/02/2013 6.43 6.63 6.42 6.59 4,601,910
10/01/2013 6.35 6.4468 6.34 6.44 3,636,419
09/30/2013 6.08 6.27 6.01 6.22 3,740,426
09/27/2013 5.93 6.11 5.84 6.1 2,983,510
09/26/2013 6.02 6.09 5.93 5.97 1,238,641
09/25/2013 6.17 6.2 6 6 982,773
09/24/2013 6.17 6.25 6.1 6.18 924,160
09/23/2013 6.29 6.31 6.03 6.171 1,764,836
09/20/2013 6.4 6.44 6.22 6.295 4,615,463
09/19/2013 6.47 6.52 6.38 6.39 1,597,557
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?