Arena Pharmaceuticals (NQ: ARNA )

90.07 USD -0.41 (-0.45%)
Streaming Delayed Price Updated: 2:21 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2018 34.31 36.40 33.83 36.21 839,371 +2.24(+6.59%)
Dec 29, 2017 33.97 33.97 33.97 0 -0.67(-1.93%)
Dec 28, 2017 34.78 35.00 34.41 34.64 286,295 -0.02(-0.06%)
Dec 27, 2017 33.39 35.09 33.29 34.66 436,482 +1.41(+4.24%)
Dec 26, 2017 31.56 33.32 31.56 33.25 338,763 +1.56(+4.92%)
Dec 22, 2017 31.55 31.97 31.36 31.69 413,561 +0.09(+0.28%)
Dec 21, 2017 29.95 31.84 29.95 31.60 554,689 +1.65(+5.51%)
Dec 20, 2017 29.86 30.21 29.53 29.95 403,222 +0.07(+0.23%)
Dec 19, 2017 30.65 30.87 29.81 29.88 313,238 -0.71(-2.32%)
Dec 18, 2017 30.44 30.93 30.25 30.59 247,231 +0.36(+1.19%)
Dec 15, 2017 30.29 30.59 29.52 30.23 1,396,767 -0.05(-0.17%)
Dec 14, 2017 30.90 31.65 29.95 30.28 529,836 -0.54(-1.75%)
Dec 13, 2017 30.81 31.31 30.60 30.82 328,565 +0.14(+0.46%)
Dec 12, 2017 31.00 31.49 30.54 30.68 330,795 -0.26(-0.84%)
Dec 11, 2017 31.99 32.18 30.93 30.94 415,018 -0.88(-2.77%)
Dec 08, 2017 31.61 31.96 31.06 31.82 366,036 +0.29(+0.92%)
Dec 07, 2017 30.69 31.75 30.43 31.53 443,152 +0.78(+2.54%)
Dec 06, 2017 29.82 30.98 29.63 30.75 521,988 +0.78(+2.60%)
Dec 05, 2017 29.67 30.70 29.56 29.97 422,046 +0.35(+1.18%)
Dec 04, 2017 31.13 31.20 29.54 29.62 400,564 -1.13(-3.67%)
Dec 01, 2017 31.25 31.69 30.61 30.75 433,712 -0.24(-0.77%)
Nov 30, 2017 30.61 31.38 30.45 30.99 427,218 +0.55(+1.81%)
Nov 29, 2017 29.74 30.95 29.68 30.44 480,543 +0.83(+2.80%)
Nov 28, 2017 28.82 29.70 28.17 29.61 619,042 +0.95(+3.31%)
Nov 27, 2017 29.29 29.79 28.65 28.66 442,896 -0.62(-2.12%)
Nov 24, 2017 27.52 29.54 27.52 29.28 397,505 +1.88(+6.86%)
Nov 22, 2017 27.23 27.55 27.10 27.40 199,214 +0.17(+0.62%)
Nov 21, 2017 26.77 27.44 26.69 27.23 264,693 +0.54(+2.02%)
Nov 20, 2017 26.46 26.82 26.25 26.69 154,885 +0.16(+0.60%)
Nov 17, 2017 26.34 26.79 26.17 26.53 291,162 -0.02(-0.08%)
Nov 16, 2017 26.37 26.85 26.02 26.55 291,125 +0.27(+1.03%)
Nov 15, 2017 25.14 26.62 24.87 26.28 404,787 +0.79(+3.10%)
Nov 14, 2017 26.31 26.46 24.84 25.49 479,595 -0.89(-3.37%)
Nov 13, 2017 26.56 26.80 26.31 26.38 303,573 -0.37(-1.38%)
Nov 10, 2017 26.25 26.98 26.09 26.75 443,376 +0.46(+1.75%)
Nov 09, 2017 25.97 26.48 25.52 26.29 473,996 +0.32(+1.23%)
Nov 08, 2017 27.70 28.00 24.33 25.97 1,454,825 -1.93(-6.92%)
Nov 07, 2017 28.12 28.59 27.70 27.90 607,708 -0.29(-1.03%)
Nov 06, 2017 28.75 28.97 28.13 28.19 406,187 -0.37(-1.30%)
Nov 03, 2017 27.83 28.77 27.83 28.56 589,530 +0.71(+2.55%)
Nov 02, 2017 27.29 28.20 27.06 27.85 339,962 +0.47(+1.72%)
Nov 01, 2017 28.23 28.45 27.10 27.38 424,749 -0.65(-2.32%)
Oct 31, 2017 28.07 28.64 27.80 28.03 390,553 +0.05(+0.18%)
Oct 30, 2017 27.75 28.70 27.55 27.98 511,110 +0.15(+0.54%)
Oct 27, 2017 27.00 27.96 26.91 27.83 380,417 +0.93(+3.46%)
Oct 26, 2017 26.94 27.37 26.68 26.90 321,953 -0.06(-0.22%)
Oct 25, 2017 27.32 27.48 26.73 26.96 317,352 -0.30(-1.10%)
Oct 24, 2017 27.14 27.89 27.00 27.26 463,793 +0.09(+0.33%)
Oct 23, 2017 27.30 27.49 26.84 27.17 346,446 -0.11(-0.40%)
Oct 20, 2017 27.51 27.51 26.79 27.28 442,490 -0.03(-0.11%)
Oct 19, 2017 28.01 28.01 26.40 27.31 740,230 -0.25(-0.91%)
Oct 18, 2017 27.11 28.28 27.06 27.56 769,532 +0.71(+2.64%)
Oct 17, 2017 25.43 26.93 25.35 26.85 563,998 +1.29(+5.05%)
Oct 16, 2017 25.34 26.15 25.20 25.56 323,585 +0.21(+0.83%)
Oct 13, 2017 26.20 26.21 25.24 25.35 369,942 -0.82(-3.13%)
Oct 12, 2017 26.43 26.59 26.01 26.17 354,051 -0.27(-1.02%)
Oct 11, 2017 26.14 26.60 26.05 26.44 526,108 +0.32(+1.23%)
Oct 10, 2017 26.38 26.48 25.63 26.12 519,244 -0.24(-0.91%)
Oct 09, 2017 26.10 26.73 26.07 26.36 335,199 +0.37(+1.42%)
Oct 06, 2017 25.74 26.00 25.50 25.99 250,073 +0.15(+0.58%)
Oct 05, 2017 25.88 26.07 25.54 25.84 305,617 +0.01(+0.04%)
Oct 04, 2017 25.72 26.16 25.50 25.83 236,460 -0.06(-0.23%)
Oct 03, 2017 25.90 25.91 25.51 25.89 240,422 -0.01(-0.04%)
Oct 02, 2017 25.46 25.90 25.41 25.90 333,759 +0.40(+1.57%)
Sep 29, 2017 25.60 25.75 25.35 25.50 261,896 -0.05(-0.20%)
Sep 28, 2017 25.07 25.59 24.75 25.55 324,653 +0.45(+1.79%)
Sep 27, 2017 24.77 25.35 24.41 25.10 335,604 +0.52(+2.12%)
Sep 26, 2017 25.91 25.93 24.56 24.58 445,828 -1.17(-4.54%)
Sep 25, 2017 25.00 25.99 25.00 25.75 698,386 +0.66(+2.63%)
Sep 22, 2017 25.12 25.17 24.72 25.09 397,227 -0.02(-0.08%)
Sep 21, 2017 24.81 25.32 24.66 25.11 386,956 +0.18(+0.72%)
Sep 20, 2017 24.59 24.94 24.37 24.93 278,206 +0.40(+1.63%)
Sep 19, 2017 24.34 24.65 24.13 24.53 323,141 +0.22(+0.90%)
Sep 18, 2017 24.41 25.14 24.26 24.31 620,649 -0.09(-0.37%)
Sep 15, 2017 24.36 24.59 24.15 24.40 2,894,859 +0.11(+0.45%)
Sep 14, 2017 24.00 24.36 23.79 24.29 445,280 +0.22(+0.91%)
Sep 13, 2017 24.14 24.70 23.95 24.07 385,995 -0.16(-0.66%)
Sep 12, 2017 24.60 24.60 23.97 24.23 501,372 -0.07(-0.29%)
Sep 11, 2017 24.29 24.74 23.78 24.30 589,508 +0.08(+0.33%)
Sep 08, 2017 23.80 24.95 23.65 24.22 655,069 +0.41(+1.72%)
Sep 07, 2017 23.06 23.91 22.95 23.81 410,426 +0.79(+3.43%)
Sep 06, 2017 22.77 23.49 22.77 23.02 655,604 +0.31(+1.37%)
Sep 05, 2017 23.07 23.38 22.34 22.71 689,593 -0.38(-1.65%)
Sep 01, 2017 23.28 23.49 22.83 23.09 351,234 -0.09(-0.39%)
Aug 31, 2017 22.52 23.38 22.52 23.18 442,726 +0.69(+3.07%)
Aug 30, 2017 22.59 22.75 22.23 22.49 271,847 -0.05(-0.22%)
Aug 29, 2017 22.37 22.79 22.30 22.54 293,199 -0.04(-0.18%)
Aug 28, 2017 22.49 22.94 22.26 22.58 417,101 +0.37(+1.67%)
Aug 25, 2017 22.12 23.26 21.76 22.21 594,613 +0.08(+0.36%)
Aug 24, 2017 20.89 22.22 20.75 22.13 729,513 +1.38(+6.65%)
Aug 23, 2017 20.86 21.21 20.53 20.75 334,438 -0.27(-1.28%)
Aug 22, 2017 20.40 21.49 20.40 21.02 546,466 +0.76(+3.75%)
Aug 21, 2017 20.45 20.58 20.02 20.26 415,898 -0.27(-1.32%)
Aug 18, 2017 20.47 21.00 20.36 20.53 362,676 -0.05(-0.24%)
Aug 17, 2017 20.64 21.25 20.40 20.58 401,895 -0.09(-0.44%)
Aug 16, 2017 21.35 21.35 20.57 20.67 468,711 -0.60(-2.82%)
Aug 15, 2017 21.46 21.46 21.01 21.27 357,709 -0.12(-0.56%)
Aug 14, 2017 21.03 21.49 21.01 21.39 400,030 +0.36(+1.71%)
Aug 11, 2017 20.97 21.07 20.38 21.03 596,252 +0.38(+1.84%)
Aug 10, 2017 20.50 21.24 20.12 20.65 691,540 -0.08(-0.39%)
Aug 09, 2017 21.12 21.68 20.51 20.73 682,964 -0.52(-2.45%)
Aug 08, 2017 22.18 22.75 20.90 21.25 1,628,733 -2.11(-9.03%)
Aug 07, 2017 23.26 23.68 23.15 23.36 521,545 +0.10(+0.43%)
Aug 04, 2017 23.82 23.02 23.26 843,712 -0.33(-1.40%)
Aug 03, 2017 24.20 24.41 23.42 23.59 502,854 -0.56(-2.32%)
Aug 02, 2017 24.24 24.45 23.73 24.15 956,689 +0.09(+0.37%)
Aug 01, 2017 23.77 24.45 23.03 24.06 643,171 +0.30(+1.26%)
Jul 31, 2017 24.03 24.24 23.51 23.76 393,484 -0.27(-1.12%)
Jul 28, 2017 23.22 24.20 23.08 24.03 562,976 +0.70(+3.00%)
Jul 27, 2017 24.47 24.47 23.00 23.33 1,174,811 -1.04(-4.27%)
Jul 26, 2017 24.36 24.64 24.11 24.37 893,992 +0.02(+0.08%)
Jul 25, 2017 24.35 24.70 24.05 24.35 874,842 +0.01(+0.04%)
Jul 24, 2017 24.15 24.55 23.86 24.34 1,014,860 +0.29(+1.21%)
Jul 21, 2017 23.42 24.29 23.38 24.05 1,373,195 +0.47(+1.99%)
Jul 20, 2017 23.01 23.80 22.52 23.58 1,161,563 +0.58(+2.52%)
Jul 19, 2017 23.26 23.74 22.65 23.00 860,247 +0.00(+0.00%)
Jul 18, 2017 23.96 23.99 22.15 23.00 2,342,558 -1.06(-4.41%)
Jul 17, 2017 24.50 24.63 24.02 24.06 827,503 -0.22(-0.91%)
Jul 14, 2017 24.93 25.00 24.08 24.28 1,180,562 -0.26(-1.06%)
Jul 13, 2017 24.64 24.97 23.40 24.54 8,507,882 -0.82(-3.23%)
Jul 12, 2017 25.10 26.25 24.33 25.36 5,384,442 -0.64(-2.46%)
Jul 11, 2017 25.25 27.86 25.06 26.00 14,992,775 +7.61(+41.38%)
Jul 10, 2017 19.44 19.44 18.26 18.39 2,512,830 -0.86(-4.47%)
Jul 07, 2017 18.92 19.90 18.74 19.25 1,706,699 +1.26(+7.00%)
Jul 06, 2017 17.38 18.64 17.21 17.99 1,043,660 +0.47(+2.68%)
Jul 05, 2017 17.46 17.93 17.04 17.52 841,063 +0.04(+0.23%)
Jul 03, 2017 17.00 17.51 16.95 17.48 290,399 +0.61(+3.62%)
Jun 30, 2017 16.44 17.37 15.97 16.87 752,803 +0.35(+2.12%)
Jun 29, 2017 16.79 17.24 16.13 16.52 753,522 -0.01(-0.06%)
Jun 28, 2017 15.37 16.59 15.31 16.53 657,864 +1.30(+8.54%)
Jun 27, 2017 15.85 16.17 14.92 15.23 875,847 +0.15(+0.99%)
Jun 26, 2017 14.88 15.35 14.65 15.08 574,294 +0.20(+1.34%)
Jun 23, 2017 14.54 14.88 971,076 -1.31(-8.09%)
Jun 22, 2017 16.80 17.75 16.09 16.19 1,159,244 -0.41(-2.47%)
Jun 21, 2017 15.60 16.79 15.40 16.60 958,392 +0.85(+5.40%)
Jun 20, 2017 13.97 15.93 13.69 15.75 1,230,456 +1.72(+12.26%)
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.