Arena Pharmaceuticals (NQ: ARNA )

63.82 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 68.25 69.17 67.78 68.63 350,700 +0.04(+0.06%)
Apr 29, 2021 69.03 69.50 66.81 68.59 406,973 +0.06(+0.09%)
Apr 28, 2021 67.53 69.49 66.35 68.53 380,121 +0.67(+0.99%)
Apr 27, 2021 69.93 69.93 67.58 67.86 507,624 -0.89(-1.29%)
Apr 26, 2021 68.00 69.63 66.50 68.75 571,001 +1.83(+2.73%)
Apr 23, 2021 67.79 68.11 66.18 66.92 462,100 +0.11(+0.16%)
Apr 22, 2021 67.26 68.68 66.06 66.81 700,950 -0.93(-1.37%)
Apr 21, 2021 66.76 68.02 66.75 67.74 605,108 +0.98(+1.47%)
Apr 20, 2021 64.80 66.85 64.63 66.76 719,942 +1.39(+2.13%)
Apr 19, 2021 65.02 67.00 64.28 65.37 635,278 -0.53(-0.80%)
Apr 16, 2021 68.77 68.90 65.69 65.90 684,100 -2.09(-3.07%)
Apr 15, 2021 67.94 69.72 67.67 67.99 287,787 +0.35(+0.52%)
Apr 14, 2021 66.93 69.38 66.81 67.64 269,862 +1.24(+1.87%)
Apr 13, 2021 65.41 66.68 64.49 66.40 312,084 +1.64(+2.53%)
Apr 12, 2021 65.90 66.96 64.30 64.76 375,732 -1.53(-2.31%)
Apr 09, 2021 66.15 67.61 66.04 66.29 389,400 -0.20(-0.30%)
Apr 08, 2021 66.59 68.13 65.82 66.49 370,780 +0.20(+0.30%)
Apr 07, 2021 66.91 68.00 66.24 66.29 288,318 -0.64(-0.96%)
Apr 06, 2021 68.07 68.97 66.79 66.93 380,553 -1.62(-2.36%)
Apr 05, 2021 68.95 69.40 67.73 68.55 404,558 +0.07(+0.10%)
Apr 01, 2021 70.12 71.77 67.83 68.48 688,000 -0.91(-1.31%)
Mar 31, 2021 67.81 70.48 67.62 69.39 562,577 +2.17(+3.23%)
Mar 30, 2021 66.99 67.85 65.09 67.22 670,398 +0.06(+0.09%)
Mar 29, 2021 70.00 70.00 66.79 67.16 495,721 -2.74(-3.92%)
Mar 26, 2021 72.94 72.94 68.65 69.90 405,500 -0.71(-1.01%)
Mar 25, 2021 69.72 70.95 68.48 70.61 436,913 +0.30(+0.43%)
Mar 24, 2021 73.82 73.82 70.20 70.31 409,801 -2.65(-3.63%)
Mar 23, 2021 75.84 76.32 72.44 72.96 386,047 -3.55(-4.64%)
Mar 22, 2021 76.16 77.58 75.20 76.51 515,037 +0.59(+0.78%)
Mar 19, 2021 73.33 76.75 72.53 75.92 1,563,000 +3.04(+4.17%)
Mar 18, 2021 76.59 77.39 72.44 72.88 648,339 -4.42(-5.72%)
Mar 17, 2021 75.00 77.84 75.00 77.30 422,687 +1.20(+1.58%)
Mar 16, 2021 77.97 78.87 75.25 76.10 227,515 -1.48(-1.91%)
Mar 15, 2021 77.00 77.74 75.46 77.58 319,742 +0.51(+0.66%)
Mar 12, 2021 74.62 77.38 73.50 77.07 352,900 +1.41(+1.86%)
Mar 11, 2021 75.22 75.91 73.00 75.66 579,834 +1.87(+2.53%)
Mar 10, 2021 76.65 77.70 73.43 73.79 407,852 -1.63(-2.16%)
Mar 09, 2021 72.97 75.78 72.50 75.42 465,794 +3.96(+5.54%)
Mar 08, 2021 73.75 74.44 71.01 71.46 544,487 -2.11(-2.87%)
Mar 05, 2021 71.91 73.83 69.02 73.57 640,300 +2.06(+2.88%)
Mar 04, 2021 73.13 74.56 70.86 71.51 1,078,228 -1.75(-2.39%)
Mar 03, 2021 71.12 74.08 68.92 73.26 1,395,574 -3.55(-4.62%)
Mar 02, 2021 80.53 80.53 75.89 76.81 666,721 -3.27(-4.08%)
Mar 01, 2021 81.57 81.84 79.96 80.08 420,084 -0.27(-0.34%)
Feb 26, 2021 80.43 81.37 77.52 80.35 528,900 +0.86(+1.08%)
Feb 25, 2021 79.42 80.80 78.06 79.49 323,893 -0.61(-0.76%)
Feb 24, 2021 75.97 82.25 75.97 80.10 725,649 +3.54(+4.62%)
Feb 23, 2021 77.32 78.99 75.24 76.56 515,841 -2.09(-2.66%)
Feb 22, 2021 81.57 81.57 78.46 78.65 388,205 -2.46(-3.03%)
Feb 19, 2021 80.73 83.89 80.19 81.11 430,000 +0.64(+0.80%)
Feb 18, 2021 81.52 81.52 80.00 80.47 272,126 -1.23(-1.51%)
Feb 17, 2021 83.01 83.38 81.20 81.70 324,655 -1.59(-1.91%)
Feb 16, 2021 83.52 85.00 81.64 83.29 538,840 -0.66(-0.79%)
Feb 12, 2021 82.87 84.41 81.70 83.95 523,400 +0.82(+0.99%)
Feb 11, 2021 82.79 83.48 81.18 83.13 480,194 +1.20(+1.46%)
Feb 10, 2021 81.99 83.55 80.41 81.93 515,517 +0.36(+0.44%)
Feb 09, 2021 81.90 83.31 81.12 81.57 432,187 -0.40(-0.49%)
Feb 08, 2021 80.93 82.25 80.51 81.97 393,776 +0.79(+0.97%)
Feb 05, 2021 80.89 81.90 79.20 81.18 504,400 +0.68(+0.84%)
Feb 04, 2021 80.21 80.71 78.88 80.50 359,346 +0.53(+0.66%)
Feb 03, 2021 78.95 81.10 78.87 79.97 410,730 +0.63(+0.79%)
Feb 02, 2021 77.88 80.01 77.52 79.34 577,012 +2.35(+3.05%)
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.