Arena Pharmaceuticals (NQ: ARNA )

65.67 USD -0.73 (-1.10%)
Streaming Delayed Price Updated: 10:08 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 42.78 43.39 41.03 42.00 869,080 -0.12(-0.28%)
Mar 30, 2020 44.81 44.99 41.31 42.12 528,967 -2.42(-5.43%)
Mar 27, 2020 41.52 45.80 41.25 44.54 967,400 +1.54(+3.58%)
Mar 26, 2020 42.82 45.00 42.06 43.00 848,020 +1.50(+3.61%)
Mar 25, 2020 41.76 43.13 40.40 41.50 568,183 -0.41(-0.98%)
Mar 24, 2020 41.94 42.85 41.00 41.91 614,286 +1.95(+4.88%)
Mar 23, 2020 39.16 40.79 37.30 39.96 719,006 +1.83(+4.80%)
Mar 20, 2020 38.67 40.00 36.79 38.13 838,800 -0.54(-1.40%)
Mar 19, 2020 35.00 39.75 33.27 38.67 799,886 +3.84(+11.02%)
Mar 18, 2020 36.83 38.89 32.95 34.83 1,214,403 -4.39(-11.19%)
Mar 17, 2020 36.65 39.46 35.06 39.22 1,046,323 +2.89(+7.95%)
Mar 16, 2020 36.28 40.57 35.39 36.33 911,338 -4.92(-11.93%)
Mar 13, 2020 42.21 42.50 36.62 41.25 674,300 +1.25(+3.12%)
Mar 12, 2020 37.56 40.89 34.00 40.00 1,212,098 -0.42(-1.04%)
Mar 11, 2020 43.04 43.64 40.08 40.42 883,870 -3.84(-8.68%)
Mar 10, 2020 44.06 44.90 41.84 44.26 653,798 +1.26(+2.93%)
Mar 09, 2020 42.40 43.42 41.27 43.00 904,075 -3.03(-6.58%)
Mar 06, 2020 47.84 48.65 44.87 46.03 467,400 -3.17(-6.44%)
Mar 05, 2020 48.65 50.68 48.51 49.20 608,597 -0.75(-1.50%)
Mar 04, 2020 47.88 50.00 47.09 49.95 477,130 +3.01(+6.41%)
Mar 03, 2020 46.67 48.22 46.17 46.94 683,089 -0.23(-0.49%)
Mar 02, 2020 45.05 47.29 44.01 47.17 731,377 +2.57(+5.76%)
Feb 28, 2020 42.50 44.61 41.32 44.60 955,200 +0.50(+1.13%)
Feb 27, 2020 45.77 46.44 42.45 44.10 1,001,400 -2.69(-5.75%)
Feb 26, 2020 47.93 48.90 46.33 46.79 768,937 -1.00(-2.09%)
Feb 25, 2020 49.53 49.91 46.84 47.79 594,218 -1.49(-3.01%)
Feb 24, 2020 51.00 51.39 49.26 49.28 530,344 -3.41(-6.48%)
Feb 21, 2020 53.28 53.31 52.01 52.69 311,600 -0.54(-1.01%)
Feb 20, 2020 53.70 54.28 52.53 53.23 352,788 -0.71(-1.32%)
Feb 19, 2020 54.44 54.77 53.88 53.94 393,402 -0.21(-0.39%)
Feb 18, 2020 53.88 54.33 53.42 54.15 346,745 +0.15(+0.28%)
Feb 14, 2020 53.81 54.87 53.26 54.00 420,700 +0.18(+0.33%)
Feb 13, 2020 54.02 55.00 47.50 53.82 1,571,603 -0.21(-0.39%)
Feb 12, 2020 52.25 54.25 52.06 54.03 398,846 +1.99(+3.82%)
Feb 11, 2020 52.08 52.52 51.05 52.04 545,355 +0.06(+0.12%)
Feb 10, 2020 51.18 52.44 50.68 51.98 599,215 +0.68(+1.33%)
Feb 07, 2020 50.08 51.40 49.95 51.30 361,100 +1.03(+2.05%)
Feb 06, 2020 50.07 50.81 49.53 50.27 495,345 +0.65(+1.31%)
Feb 05, 2020 49.22 50.11 49.18 49.62 586,246 +0.91(+1.87%)
Feb 04, 2020 48.06 49.52 47.82 48.71 599,927 +1.28(+2.70%)
Feb 03, 2020 46.08 47.54 45.91 47.43 719,492 +1.74(+3.81%)
Jan 31, 2020 45.59 46.20 44.93 45.69 963,700 +1.72(+3.91%)
Jan 30, 2020 44.01 44.63 43.46 43.97 383,275 -0.47(-1.06%)
Jan 29, 2020 44.02 44.75 43.90 44.44 268,823 +0.51(+1.16%)
Jan 28, 2020 44.17 44.32 43.25 43.93 580,403 +0.21(+0.48%)
Jan 27, 2020 43.54 44.42 43.01 43.72 519,907 -0.79(-1.77%)
Jan 24, 2020 46.24 46.34 44.25 44.51 533,500 -1.30(-2.84%)
Jan 23, 2020 45.82 46.23 45.05 45.81 405,710 +0.01(+0.02%)
Jan 22, 2020 45.84 46.17 45.55 45.80 392,721 +0.38(+0.84%)
Jan 21, 2020 46.65 47.40 45.27 45.42 388,663 -1.25(-2.68%)
Jan 17, 2020 46.69 47.25 46.40 46.67 486,700 +0.39(+0.85%)
Jan 16, 2020 46.55 47.70 45.56 46.28 437,409 +1.09(+2.40%)
Jan 15, 2020 45.51 46.40 45.08 45.19 330,522 -0.48(-1.05%)
Jan 14, 2020 44.83 45.96 43.40 45.67 930,295 +0.61(+1.35%)
Jan 13, 2020 46.25 46.25 43.89 45.06 601,936 -1.11(-2.40%)
Jan 10, 2020 46.35 46.85 46.13 46.17 550,600 -0.10(-0.22%)
Jan 09, 2020 46.28 46.73 45.91 46.27 306,968 +0.41(+0.89%)
Jan 08, 2020 45.00 46.09 44.77 45.86 383,975 +0.73(+1.62%)
Jan 07, 2020 45.38 45.51 43.41 45.13 571,415 -0.30(-0.66%)
Jan 06, 2020 44.80 45.85 44.27 45.43 305,647 +0.25(+0.55%)
Jan 03, 2020 45.26 45.95 45.03 45.18 298,600 -1.06(-2.29%)
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.