Arena Pharmaceuticals (NQ: ARNA )

67.74 USD +0.98 (+1.47%)
Streaming Delayed Price Updated: 4:19 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 44.82 45.14 44.42 44.83 321,200 +0.44(+0.99%)
Mar 28, 2019 44.41 45.27 43.79 44.39 242,087 +0.16(+0.36%)
Mar 27, 2019 44.85 45.13 43.41 44.23 373,718 -0.82(-1.82%)
Mar 26, 2019 44.41 45.26 44.00 45.05 453,177 +1.00(+2.27%)
Mar 25, 2019 43.26 44.17 42.65 44.05 417,443 +0.82(+1.90%)
Mar 22, 2019 45.38 45.54 43.09 43.23 562,500 -2.43(-5.32%)
Mar 21, 2019 44.28 45.95 44.14 45.66 410,327 +0.36(+0.79%)
Mar 20, 2019 45.92 46.22 44.13 45.30 431,151 -0.62(-1.35%)
Mar 19, 2019 46.00 46.61 45.74 45.92 277,753 -0.06(-0.13%)
Mar 18, 2019 46.42 47.50 45.52 45.98 312,427 -0.45(-0.97%)
Mar 15, 2019 46.03 46.65 45.89 46.43 827,800 +0.65(+1.42%)
Mar 14, 2019 45.56 46.32 45.10 45.78 427,411 +0.12(+0.26%)
Mar 13, 2019 45.94 46.04 44.99 45.66 316,185 -0.08(-0.17%)
Mar 12, 2019 46.02 46.71 45.53 45.74 220,682 -0.25(-0.54%)
Mar 11, 2019 45.72 46.10 45.13 45.99 363,548 +0.51(+1.12%)
Mar 08, 2019 45.93 46.29 44.56 45.48 403,000 -0.59(-1.28%)
Mar 07, 2019 45.67 46.85 45.19 46.07 494,475 +0.17(+0.37%)
Mar 06, 2019 48.76 48.85 45.87 45.90 745,876 -2.86(-5.87%)
Mar 05, 2019 48.94 49.71 48.16 48.76 502,259 -0.04(-0.08%)
Mar 04, 2019 51.29 51.63 48.49 48.80 679,489 -2.13(-4.18%)
Mar 01, 2019 50.02 50.94 49.20 50.93 549,200 +1.01(+2.02%)
Feb 28, 2019 49.03 50.39 48.69 49.92 422,533 +0.75(+1.53%)
Feb 27, 2019 50.20 51.24 47.88 49.17 1,089,625 -1.20(-2.38%)
Feb 26, 2019 50.49 51.44 50.35 50.37 664,201 -0.20(-0.40%)
Feb 25, 2019 50.82 51.15 49.98 50.57 472,126 +0.30(+0.60%)
Feb 22, 2019 49.40 50.27 49.16 50.27 339,800 +1.12(+2.28%)
Feb 21, 2019 49.90 49.95 48.80 49.15 300,442 -0.73(-1.46%)
Feb 20, 2019 49.61 50.40 49.18 49.88 411,520 +0.28(+0.56%)
Feb 19, 2019 49.91 49.95 49.31 49.60 368,089 -0.32(-0.64%)
Feb 15, 2019 48.50 49.98 48.11 49.92 503,600 +1.77(+3.68%)
Feb 14, 2019 48.43 48.72 47.64 48.15 262,667 -0.30(-0.62%)
Feb 13, 2019 49.00 49.19 48.09 48.45 211,779 -0.44(-0.90%)
Feb 12, 2019 48.41 49.23 48.27 48.89 429,770 +0.71(+1.47%)
Feb 11, 2019 47.83 48.49 47.45 48.18 219,402 +0.55(+1.15%)
Feb 08, 2019 46.77 47.72 46.10 47.63 298,200 +0.86(+1.84%)
Feb 07, 2019 47.60 47.83 46.67 46.77 274,635 -1.15(-2.40%)
Feb 06, 2019 48.88 49.35 47.49 47.92 448,742 -0.96(-1.96%)
Feb 05, 2019 47.89 49.65 47.80 48.88 810,707 +1.11(+2.32%)
Feb 04, 2019 46.37 47.79 45.92 47.77 471,071 +1.41(+3.04%)
Feb 01, 2019 46.00 46.49 44.95 46.36 322,800 +0.39(+0.85%)
Jan 31, 2019 44.91 46.05 44.43 45.97 428,432 +1.02(+2.27%)
Jan 30, 2019 44.08 44.97 43.83 44.95 425,656 +1.00(+2.28%)
Jan 29, 2019 43.91 44.59 43.55 43.95 321,068 +0.09(+0.21%)
Jan 28, 2019 43.97 44.66 43.49 43.86 541,211 -0.71(-1.59%)
Jan 25, 2019 43.52 44.73 42.85 44.57 459,900 +1.52(+3.53%)
Jan 24, 2019 42.81 43.62 42.67 43.05 193,082 +0.19(+0.44%)
Jan 23, 2019 44.10 44.44 42.25 42.86 431,785 -1.18(-2.68%)
Jan 22, 2019 42.67 44.36 42.48 44.04 510,060 +0.87(+2.02%)
Jan 18, 2019 42.85 43.98 42.35 43.17 358,200 +0.49(+1.15%)
Jan 17, 2019 43.57 43.98 42.49 42.68 634,736 -0.90(-2.07%)
Jan 16, 2019 43.77 44.50 43.40 43.58 394,405 -0.16(-0.37%)
Jan 15, 2019 42.08 44.27 41.96 43.74 482,533 +1.84(+4.39%)
Jan 14, 2019 42.39 42.97 41.73 41.90 460,519 -0.87(-2.03%)
Jan 11, 2019 43.53 44.25 42.65 42.77 392,900 -1.20(-2.73%)
Jan 10, 2019 43.90 44.99 43.10 43.97 475,768 -0.01(-0.02%)
Jan 09, 2019 43.11 44.76 43.00 43.98 452,935 +0.71(+1.64%)
Jan 08, 2019 44.00 45.11 43.13 43.27 721,081 -0.50(-1.14%)
Jan 07, 2019 41.77 43.95 41.10 43.77 796,541 +2.83(+6.91%)
Jan 04, 2019 39.92 41.29 39.80 40.94 500,700 +1.40(+3.54%)
Jan 03, 2019 40.14 40.92 38.51 39.54 754,604 -0.68(-1.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.