Arena Pharmaceuticals (NQ: ARNA )

63.27 USD -1.52 (-2.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 39.50 39.50 39.50 0 -0.11(-0.28%)
Mar 28, 2018 40.32 41.00 39.02 39.61 1,091,589 -0.53(-1.32%)
Mar 27, 2018 41.10 41.59 39.72 40.14 1,810,004 -0.87(-2.12%)
Mar 26, 2018 42.60 42.89 38.78 41.01 3,888,055 -0.87(-2.08%)
Mar 23, 2018 41.39 42.78 41.19 41.88 2,380,308 +0.70(+1.70%)
Mar 22, 2018 41.56 43.30 40.97 41.18 8,895,616 -2.82(-6.41%)
Mar 21, 2018 40.08 45.85 39.24 44.00 6,902,701 +4.25(+10.69%)
Mar 20, 2018 40.41 44.44 38.96 39.75 11,734,603 +8.86(+28.68%)
Mar 19, 2018 31.35 31.48 30.00 30.89 1,899,303 -0.62(-1.97%)
Mar 16, 2018 33.10 33.13 30.25 31.51 2,486,759 -1.50(-4.54%)
Mar 15, 2018 36.24 36.67 31.55 33.01 2,043,863 -3.02(-8.38%)
Mar 14, 2018 39.86 40.17 36.00 36.03 1,257,148 -3.25(-8.27%)
Mar 13, 2018 40.20 40.46 38.62 39.28 730,968 -0.92(-2.29%)
Mar 12, 2018 42.22 42.27 39.92 40.20 549,729 -2.07(-4.90%)
Mar 09, 2018 42.11 42.78 41.43 42.27 391,702 +0.64(+1.54%)
Mar 08, 2018 42.92 42.92 41.15 41.63 411,045 -0.95(-2.23%)
Mar 07, 2018 42.76 43.20 41.52 42.58 528,058 -0.06(-0.14%)
Mar 06, 2018 42.73 42.87 41.76 42.64 491,835 -0.16(-0.37%)
Mar 05, 2018 43.76 44.50 42.75 42.80 595,359 -0.57(-1.31%)
Mar 02, 2018 40.35 43.87 40.30 43.37 645,829 +2.70(+6.64%)
Mar 01, 2018 38.53 41.17 37.80 40.67 579,701 +1.90(+4.90%)
Feb 28, 2018 38.22 39.83 37.94 38.77 574,929 +1.00(+2.65%)
Feb 27, 2018 39.22 39.39 36.80 37.77 705,912 -1.09(-2.80%)
Feb 26, 2018 39.99 40.19 38.52 38.86 501,690 -1.11(-2.78%)
Feb 23, 2018 40.84 41.00 38.51 39.97 671,525 -0.88(-2.15%)
Feb 22, 2018 41.53 42.20 40.80 40.85 542,181 -0.34(-0.83%)
Feb 21, 2018 40.52 42.26 40.52 41.19 482,747 +0.67(+1.65%)
Feb 20, 2018 41.00 42.74 40.29 40.52 654,476 -0.28(-0.69%)
Feb 16, 2018 40.80 40.80 40.80 0 +0.03(+0.07%)
Feb 15, 2018 41.45 41.74 39.66 40.77 420,633 -0.21(-0.51%)
Feb 14, 2018 39.52 41.06 39.22 40.98 364,762 +1.02(+2.55%)
Feb 13, 2018 40.33 41.87 39.08 39.96 661,661 -0.38(-0.94%)
Feb 12, 2018 39.85 40.50 38.66 40.34 525,419 +0.63(+1.59%)
Feb 09, 2018 38.62 40.10 36.88 39.71 683,594 +1.31(+3.41%)
Feb 08, 2018 40.24 40.85 38.30 38.40 728,544 -1.64(-4.10%)
Feb 07, 2018 39.16 40.49 39.00 40.04 397,385 +0.92(+2.35%)
Feb 06, 2018 38.98 40.37 38.18 39.12 556,316 -1.00(-2.49%)
Feb 05, 2018 38.58 40.45 38.50 40.12 578,146 +0.99(+2.53%)
Feb 02, 2018 38.63 40.81 37.04 39.13 602,220 +0.34(+0.88%)
Feb 01, 2018 37.34 38.99 36.90 38.79 454,428 +1.37(+3.66%)
Jan 31, 2018 37.71 37.96 36.60 37.42 492,475 -0.07(-0.19%)
Jan 30, 2018 36.26 37.67 35.44 37.49 529,496 +0.87(+2.38%)
Jan 29, 2018 37.71 38.42 36.13 36.62 886,044 -1.24(-3.28%)
Jan 26, 2018 38.44 38.96 37.75 37.86 406,782 -0.32(-0.84%)
Jan 25, 2018 38.30 38.77 37.56 38.18 320,774 +0.10(+0.26%)
Jan 24, 2018 37.90 38.41 36.57 38.08 691,798 +0.40(+1.06%)
Jan 23, 2018 35.90 37.80 35.81 37.68 610,912 +1.79(+4.99%)
Jan 22, 2018 35.83 36.85 35.71 35.89 712,094 +0.29(+0.81%)
Jan 19, 2018 34.56 35.75 34.30 35.60 621,598 +1.48(+4.34%)
Jan 18, 2018 34.52 34.77 33.90 34.12 358,883 -0.24(-0.70%)
Jan 17, 2018 34.39 34.60 33.52 34.36 538,160 +0.48(+1.42%)
Jan 16, 2018 35.01 35.56 33.05 33.88 1,023,490 -1.07(-3.06%)
Jan 12, 2018 34.95 34.95 34.95 0 -0.82(-2.29%)
Jan 11, 2018 39.48 39.51 35.75 35.77 1,140,008 -3.64(-9.24%)
Jan 10, 2018 39.03 39.54 38.86 39.41 300,062 +0.05(+0.13%)
Jan 09, 2018 38.82 39.80 38.39 39.36 707,981 +0.96(+2.50%)
Jan 08, 2018 41.00 41.35 38.31 38.40 827,175 -2.44(-5.97%)
Jan 05, 2018 41.50 41.92 40.18 40.84 588,749 -0.26(-0.63%)
Jan 04, 2018 40.17 41.41 39.14 41.10 663,273 +0.93(+2.32%)
Jan 03, 2018 38.80 40.94 37.82 40.17 1,733,526 +3.96(+10.94%)
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.