Arena Pharmaceuticals (NQ: ARNA )

89.79 USD +0.16 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 52.88 54.29 52.52 53.01 353,400 -0.53(-0.99%)
May 30, 2019 53.99 54.79 53.45 53.54 349,016 -0.17(-0.32%)
May 29, 2019 53.13 54.18 52.51 53.71 346,443 +0.02(+0.04%)
May 28, 2019 53.70 54.52 53.35 53.69 403,655 +0.28(+0.52%)
May 24, 2019 53.20 53.83 52.79 53.41 501,100 +0.21(+0.39%)
May 23, 2019 53.26 53.67 52.30 53.20 432,666 -0.73(-1.35%)
May 22, 2019 54.56 55.21 53.25 53.93 363,479 -0.67(-1.23%)
May 21, 2019 53.93 54.75 53.22 54.60 506,926 +1.10(+2.06%)
May 20, 2019 53.35 54.25 53.35 53.50 655,580 -0.51(-0.94%)
May 17, 2019 55.18 55.85 53.89 54.01 833,300 -1.81(-3.24%)
May 16, 2019 56.41 58.00 55.22 55.82 775,419 -0.14(-0.25%)
May 15, 2019 54.29 56.04 53.80 55.96 965,926 +1.11(+2.02%)
May 14, 2019 48.88 55.00 48.84 54.85 1,150,127 +6.22(+12.79%)
May 13, 2019 50.77 51.55 47.92 48.63 1,080,265 -3.18(-6.14%)
May 10, 2019 51.12 53.83 50.95 51.81 1,262,300 +0.57(+1.11%)
May 09, 2019 47.31 51.54 47.00 51.24 816,798 +1.72(+3.47%)
May 08, 2019 48.90 50.11 48.49 49.52 432,936 +0.42(+0.86%)
May 07, 2019 48.90 49.83 48.58 49.10 639,412 -0.18(-0.37%)
May 06, 2019 46.64 49.39 46.23 49.28 499,540 +1.68(+3.53%)
May 03, 2019 46.05 47.69 46.02 47.60 309,700 +1.62(+3.52%)
May 02, 2019 44.19 46.03 44.10 45.98 410,462 +1.80(+4.07%)
May 01, 2019 45.70 45.80 44.10 44.18 443,963 -1.57(-3.43%)
Apr 30, 2019 47.16 47.25 45.63 45.75 592,297 -1.29(-2.74%)
Apr 29, 2019 47.03 47.88 46.66 47.04 236,918 +0.16(+0.34%)
Apr 26, 2019 46.62 47.07 46.12 46.88 219,200 +0.23(+0.49%)
Apr 25, 2019 45.83 46.86 45.47 46.65 283,748 +0.73(+1.59%)
Apr 24, 2019 45.86 46.31 44.85 45.92 304,942 +0.31(+0.68%)
Apr 23, 2019 44.45 46.17 43.83 45.61 785,266 +1.13(+2.54%)
Apr 22, 2019 43.98 44.62 43.25 44.48 368,241 +0.42(+0.95%)
Apr 18, 2019 44.81 45.36 42.48 44.06 892,100 -0.87(-1.94%)
Apr 17, 2019 47.93 47.93 43.67 44.93 1,025,682 -2.72(-5.71%)
Apr 16, 2019 48.03 48.70 47.22 47.65 393,737 -0.13(-0.27%)
Apr 15, 2019 47.50 48.50 47.02 47.78 346,655 +0.35(+0.74%)
Apr 12, 2019 48.76 48.80 47.12 47.43 411,700 -0.85(-1.76%)
Apr 11, 2019 48.15 48.59 47.88 48.28 432,113 +0.28(+0.58%)
Apr 10, 2019 47.91 48.32 47.49 48.00 320,802 +0.33(+0.69%)
Apr 09, 2019 49.03 49.03 47.44 47.67 283,198 -1.42(-2.89%)
Apr 08, 2019 49.20 49.54 48.35 49.09 310,062 -0.12(-0.24%)
Apr 05, 2019 48.98 49.54 48.51 49.21 293,400 +0.68(+1.40%)
Apr 04, 2019 46.96 49.43 46.94 48.53 540,925 +1.66(+3.54%)
Apr 03, 2019 45.75 47.21 45.25 46.87 449,382 +2.19(+4.90%)
Apr 02, 2019 44.32 44.90 43.53 44.68 449,777 +0.17(+0.38%)
Apr 01, 2019 45.21 45.87 44.32 44.51 499,492 -0.32(-0.71%)
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%)
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.