The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

ARIAD Pharmaceuticals

  • ARIA
  • NASDAQ
  • Consumer Products
  • Latest 6.09
  • Currency US$
  • Change 0.14
  • Percent Change 2.353 %
  • Volume 5,366,241
  • Fri Jul 11, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 6.09 Last Trade: Jul 11, 2014
Date High Low Open Close Volume
Jul 11 6.17 5.85 5.93 6.09 5,366,241
Jul 10 6.06 5.67 5.75 5.95 8,615,019
Jul 9 6.10 5.87 6.05 5.92 5,681,054
Jul 8 6.32 5.81 6.30 6.06 11,682,714
Jul 7 6.48 6.28 6.45 6.30 6,134,777
Jul 3 6.57 6.41 6.53 6.49 3,436,113
Jul 2 6.52 6.37 6.37 6.49 5,335,343
Jul 1 6.49 6.36 6.38 6.39 4,391,669
Jun 30 6.45 6.31 6.35 6.37 4,065,970
Jun 27 6.44 6.28 6.44 6.37 20,783,933
Jun 26 6.44 6.30 6.37 6.38 5,440,820
Jun 25 6.43 6.26 6.31 6.40 5,138,440
Jun 24 6.60 6.26 6.59 6.31 6,962,711
Jun 23 6.71 6.55 6.68 6.57 3,735,053
Jun 20 6.70 6.46 6.59 6.66 7,703,134
Jun 19 6.60 6.42 6.58 6.57 6,392,916
Jun 18 6.57 6.28 6.41 6.55 6,273,031
Jun 17 6.46 6.34 6.45 6.38 6,295,461
Jun 16 6.48 6.29 6.38 6.46 6,958,158
Jun 13 6.50 6.23 6.40 6.38 7,942,516
Jun 12 6.75 6.35 6.65 6.41 18,490,977
Jun 11 7.06 6.76 6.85 7.02 9,341,565
Jun 10 6.88 6.62 6.62 6.82 8,019,736
Jun 9 6.86 6.61 6.73 6.62 5,994,564
Jun 6 6.74 6.61 6.70 6.69 3,528,813
Jun 5 6.74 6.56 6.56 6.69 7,416,054
Jun 4 6.73 6.52 6.68 6.55 6,125,280
Jun 3 7.01 6.66 7.00 6.69 7,075,549
Jun 2 7.27 6.74 7.27 6.94 26,137,282
May 30 6.48 6.31 6.38 6.46 5,143,282