ARIAD Pharmaceuticals Inc... (ARIA)
NASDAQ: ARIA
· Real-Time Price · USD
23.99
0.00 (0.00%)
At close: Jun 29, 2019, 12:07 AM
ARIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 15, 2017 | 23.95 | 23.99 | 23.94 | 23.99 | 23.99 | 0.17% | 7,220,924 |
| Feb 14, 2017 | 23.92 | 23.95 | 23.91 | 23.95 | 23.95 | 0.00% | 5,400,161 |
| Feb 13, 2017 | 23.87 | 23.95 | 23.87 | 23.95 | 23.95 | 0.42% | 6,246,627 |
| Feb 10, 2017 | 23.86 | 23.89 | 23.85 | 23.85 | 23.85 | -0.17% | 3,241,849 |
| Feb 9, 2017 | 23.85 | 23.89 | 23.85 | 23.89 | 23.89 | 0.08% | 2,534,751 |
| Feb 8, 2017 | 23.81 | 23.88 | 23.81 | 23.87 | 23.87 | 0.25% | 6,667,231 |
| Feb 7, 2017 | 23.80 | 23.82 | 23.79 | 23.81 | 23.81 | 0.04% | 7,789,279 |
| Feb 6, 2017 | 23.79 | 23.81 | 23.79 | 23.80 | 23.80 | 0.00% | 4,072,622 |
| Feb 3, 2017 | 23.78 | 23.81 | 23.78 | 23.80 | 23.80 | 0.08% | 5,498,593 |
| Feb 2, 2017 | 23.80 | 23.82 | 23.77 | 23.78 | 23.79 | -0.04% | 9,809,445 |
| Feb 1, 2017 | 23.81 | 23.84 | 23.74 | 23.79 | 23.79 | -0.13% | 11,893,755 |
| Jan 31, 2017 | 23.80 | 23.85 | 23.80 | 23.82 | 23.82 | 0.72% | 14,665,913 |
| Jan 30, 2017 | 23.66 | 23.71 | 23.65 | 23.65 | 23.65 | -0.13% | 9,222,060 |
| Jan 27, 2017 | 23.65 | 23.75 | 23.63 | 23.68 | 23.68 | 0.17% | 8,097,433 |
| Jan 26, 2017 | 23.71 | 23.73 | 23.63 | 23.64 | 23.64 | -0.34% | 14,179,836 |
| Jan 25, 2017 | 23.73 | 23.76 | 23.70 | 23.72 | 23.72 | -0.08% | 11,316,255 |
| Jan 24, 2017 | 23.73 | 23.75 | 23.70 | 23.74 | 23.74 | 0.13% | 11,675,955 |
| Jan 23, 2017 | 23.74 | 23.78 | 23.71 | 23.71 | 23.71 | -0.17% | 9,137,476 |
| Jan 20, 2017 | 23.73 | 23.80 | 23.72 | 23.75 | 23.75 | 0.21% | 11,638,351 |
| Jan 19, 2017 | 23.72 | 23.73 | 23.68 | 23.70 | 23.70 | 0.00% | 12,944,291 |