ARRY

Array BioPharma Inc. Historical Stock Prices

$4.8
*  
0.09
1.91%
Get ARRY Alerts
*Delayed - data as of Dec. 18, 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

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

Results for: 1 Year, From 17-DEC-2013 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  4.79  4.81  4.70  4.80 1,284,496
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
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
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?