ARIAD PHARMACEUTICALS Historical Stock Price

Below is the stock price history for Ariad Pharmaceuticals ARIA. Data is recorded each day for the historical open, high, low, close and volume. The Ariad Pharmaceuticals stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Ariad Pharmaceuticals Historical Stock Price

DateOpenHighLowCloseVolume
2017-02-15 23.96 23.98 23.945 23.975 535,731
2017-02-14 23.93 23.95 23.92 23.94 464,154
2017-02-13 23.87 23.93 23.87 23.925 638,401
2017-02-10 23.88 23.88 23.86 23.86 366,037
2017-02-09 23.86 23.87 23.85 23.87 272,996
2017-02-08 23.81 23.87 23.81 23.855 652,645
2017-02-07 23.80 23.82 23.79 23.82 607,503
2017-02-06 23.79 23.81 23.79 23.805 233,525
2017-02-03 23.79 23.80 23.78 23.795 467,775
2017-02-02 23.81 23.81 23.78 23.795 780,806
2017-02-01 23.82 23.83 23.75 23.785 1,107,972
2017-01-31 23.82 23.84 23.81 23.815 937,591
2017-01-30 23.67 23.71 23.66 23.665 910,302
2017-01-27 23.66 23.74 23.64 23.69 755,527
2017-01-26 23.72 23.73 23.65 23.65 1,116,783
2017-01-25 23.74 23.76 23.71 23.715 1,113,620
2017-01-24 23.74 23.75 23.71 23.725 959,801
2017-01-23 23.77 23.78 23.73 23.73 895,998
2017-01-20 23.73 23.79 23.73 23.765 1,035,462
2017-01-19 23.73 23.73 23.685 23.715 921,521
2017-01-18 23.67 23.73 23.67 23.695 943,032
2017-01-17 23.68 23.72 23.665 23.665 1,126,528
2017-01-13 23.70 23.70 23.675 23.69 983,175
2017-01-12 23.70 23.71 23.68 23.705 1,008,041
2017-01-11 23.70 23.72 23.66 23.695 2,339,653
2017-01-10 23.76 23.775 23.70 23.70 3,888,530
2017-01-09 23.81 23.81 23.715 23.74 6,766,196
2017-01-06 13.59 13.99 13.58 13.765 347,758
2017-01-05 13.10 13.465 12.835 13.44 299,922
2017-01-04 12.47 13.285 12.45 13.06 459,052

» More Ariad Pharmaceuticals Stock Price History

To see other companies like Ariad Pharmaceuticals (ARIA), view our stock market today for news, and other data.