ARRY - Array BioPharma Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 30, 201947.9647.9847.8447.8547.85206,500
Jul 29, 201947.9647.9847.8447.8547.8520,604,600
Jul 26, 201947.4047.6447.2547.2947.2910,228,100
Jul 25, 201947.1347.1346.8646.9246.925,721,100
Jul 24, 201946.8047.0446.7746.9746.973,359,400
Jul 23, 201946.7546.9846.6446.8246.824,756,200
Jul 22, 201946.5246.9646.5146.6446.644,195,200
Jul 19, 201946.4546.6646.3446.4946.494,181,800
Jul 18, 201946.3346.6846.2646.4946.494,535,400
Jul 17, 201946.3746.5346.2246.2646.263,802,800
Jul 16, 201946.4646.6146.2446.3746.374,116,800
Jul 15, 201946.7846.8446.4146.4246.424,291,000
Jul 12, 201946.8446.9746.6046.6646.663,414,800
Jul 11, 201946.7246.9246.7246.8246.823,113,700
Jul 10, 201946.8946.9146.7146.7846.783,560,800
Jul 09, 201946.8047.0046.5546.8246.825,040,300
Jul 08, 201946.8847.0146.6946.9346.934,151,000
Jul 05, 201946.6646.9746.5946.8746.873,076,700
Jul 03, 201946.5046.7746.3246.7246.722,337,200
Jul 02, 201946.2646.5046.2446.5046.505,223,600
Jul 01, 201946.2946.3946.2046.2446.247,148,300
Jun 28, 201946.1546.3646.0046.3346.3311,516,700
Jun 27, 201946.1346.2446.0746.2246.225,730,700
Jun 26, 201946.2046.2646.0246.1246.124,517,200
Jun 25, 201946.2246.3545.9546.2146.216,735,300
Jun 24, 201946.2846.4446.1646.2346.239,526,700
Jun 21, 201946.5046.6446.2046.2046.2016,044,000
Jun 20, 201946.6046.6846.4246.5546.5512,823,800
Jun 19, 201946.6046.7546.4046.5046.5014,979,100
Jun 18, 201946.3946.9046.3946.5846.5819,650,300
Jun 17, 201947.0447.0545.6746.4446.4482,862,200
Jun 14, 201929.5429.7429.0629.5929.591,742,700
Jun 13, 201929.1629.5628.7929.4229.421,817,100
Jun 12, 201928.9729.3728.6429.0829.082,540,600
Jun 11, 201929.4729.4928.5628.7128.712,745,400
Jun 10, 201929.1629.8129.1629.3329.332,297,000
Jun 07, 201929.0529.7128.5028.9628.964,786,300
Jun 06, 201928.7229.0728.3528.7828.782,513,800
Jun 05, 201928.6929.4328.5028.8028.802,999,700
Jun 04, 201928.4228.6128.0228.5928.593,766,300
Jun 03, 201927.2028.4427.1628.1228.124,310,000
May 31, 201926.7827.4126.4026.4226.422,129,200
May 30, 201926.6127.5226.6027.2627.263,014,400
May 29, 201926.9426.9926.0726.2726.272,620,500
May 28, 201927.1027.3026.7127.1427.142,480,200
May 24, 201926.3927.2826.3927.0927.094,261,900
May 23, 201925.7026.5125.2026.4026.406,156,000
May 22, 201925.9526.3725.3325.5525.555,497,000
May 21, 201922.0026.8221.9425.7725.7720,305,600
May 20, 201921.6421.6520.9320.9620.962,442,700
May 17, 201921.6322.1621.3821.8621.862,329,300
May 16, 201922.4622.7321.5021.8321.834,239,800
May 15, 201921.2822.2121.2422.1822.181,732,500
May 14, 201920.9521.9520.9121.5621.562,494,900
May 13, 201921.3221.5520.7220.8420.843,227,700
May 10, 201921.8422.2721.5621.8021.803,225,900
May 09, 201922.4222.4821.7722.0222.022,407,800
May 08, 201922.4522.7522.0022.6622.661,768,800
May 07, 201922.5423.0022.0922.3222.322,883,300
May 06, 201922.6523.1622.4023.1123.112,201,300
May 03, 201922.7223.1822.4423.1723.171,704,800
May 02, 201922.2522.5921.7422.5822.582,634,800
May 01, 201922.6723.0122.3422.3522.351,826,500
Apr 30, 201923.0823.2322.5322.6122.612,113,700
Apr 29, 201923.3323.5122.9823.1123.111,564,300
Apr 26, 201922.7523.3622.6623.2923.292,037,600
Apr 25, 201922.6922.9322.3922.6622.661,167,200
Apr 24, 201923.0023.1022.5522.8022.801,271,400
Apr 23, 201922.2923.0022.1622.9222.922,428,500
Apr 22, 201922.2522.6722.1122.3222.322,009,900
Apr 18, 201922.3422.9921.9322.3922.392,677,900
Apr 17, 201923.6223.6222.3022.3522.353,188,000
Apr 16, 201923.7023.9223.3123.4623.461,739,600
Apr 15, 201923.6924.0723.5423.5923.591,935,100
Apr 12, 201924.0524.1523.4023.6123.612,176,900
Apr 11, 201924.5124.6723.8123.8723.871,583,300
Apr 10, 201924.2024.6224.2024.5524.551,256,000
Apr 09, 201924.3824.8424.1224.1624.161,933,300
Apr 08, 201924.2324.5423.9224.4924.491,890,900
Apr 05, 201924.4124.6224.0424.4424.443,604,600
Apr 04, 201924.9325.0023.9824.3024.301,607,600
Apr 03, 201924.8224.8724.4624.8524.851,601,700
Apr 02, 201924.6924.7024.0424.5824.582,378,300
Apr 01, 201924.5525.0524.5024.6024.602,994,000
Mar 29, 201923.8524.4023.6624.3824.382,145,800
Mar 28, 201923.2623.7523.1023.7423.741,575,800
Mar 27, 201923.4023.5622.8023.1423.142,042,800
Mar 26, 201923.0023.6022.9423.5723.572,119,000
Mar 25, 201922.4922.9922.2222.9222.921,812,800
Mar 22, 201923.8323.9522.4722.4922.493,060,900
Mar 21, 201924.1824.6223.8823.9923.992,498,700
Mar 20, 201924.2024.7624.0424.4524.452,239,300
Mar 19, 201923.7824.5023.7824.2524.252,202,800
Mar 18, 201923.6423.8423.2823.7423.741,652,400
Mar 15, 201924.0524.1223.4623.6423.644,608,300
Mar 14, 201924.0624.5623.2024.0524.054,873,900
Mar 13, 201923.5324.0323.3624.0124.013,257,800
Mar 12, 201922.8323.5522.6823.3923.392,730,000
Mar 11, 201921.9322.7521.7622.7422.742,762,400
Mar 08, 201921.8022.0921.3721.8221.822,903,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...