Arena Pharmaceuticals (NQ: ARNA )

50.95 USD -2.22 (-4.18%)
Streaming Delayed Price Updated: 11:28 AM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 38.32 38.90 38.19 38.59 592,780 +0.27(+0.70%)
Jul 30, 2018 38.89 38.90 38.11 38.32 558,776 -0.14(-0.36%)
Jul 27, 2018 39.75 40.29 38.34 38.46 590,900 -1.52(-3.80%)
Jul 26, 2018 40.72 40.83 39.53 39.98 464,186 -0.69(-1.70%)
Jul 25, 2018 41.35 42.11 40.30 40.67 654,618 -0.77(-1.86%)
Jul 24, 2018 44.11 44.30 41.26 41.44 633,871 -2.34(-5.34%)
Jul 23, 2018 43.83 44.29 43.41 43.78 369,919 -0.04(-0.09%)
Jul 20, 2018 44.50 44.76 43.80 43.82 334,909 -0.69(-1.55%)
Jul 19, 2018 43.63 44.81 43.63 44.51 414,212 +0.63(+1.44%)
Jul 18, 2018 44.66 44.81 43.05 43.88 389,921 -0.69(-1.55%)
Jul 17, 2018 43.83 45.00 43.80 44.57 332,864 +0.56(+1.27%)
Jul 16, 2018 44.00 44.22 43.22 44.01 271,579 -0.17(-0.38%)
Jul 13, 2018 44.34 44.68 43.74 44.18 215,663 -0.14(-0.32%)
Jul 12, 2018 44.03 44.40 43.66 44.32 381,273 +0.50(+1.14%)
Jul 11, 2018 44.09 44.48 43.50 43.82 357,565 -0.43(-0.97%)
Jul 10, 2018 44.76 45.46 44.21 44.25 413,815 -0.54(-1.21%)
Jul 09, 2018 45.02 45.18 44.07 44.79 381,378 +0.00(+0.00%)
Jul 06, 2018 44.69 45.38 44.37 44.79 458,913 +0.10(+0.22%)
Jul 05, 2018 44.60 45.20 44.30 44.69 403,668 +0.45(+1.02%)
Jul 03, 2018 44.24 44.24 44.24 0 -0.31(-0.70%)
Jul 02, 2018 43.32 44.74 43.32 44.55 531,931 +0.95(+2.18%)
Jun 29, 2018 42.54 44.18 42.09 43.60 795,146 +1.29(+3.05%)
Jun 28, 2018 41.70 42.47 41.50 42.31 635,140 +0.61(+1.46%)
Jun 27, 2018 44.56 45.20 41.65 41.70 775,090 -2.94(-6.59%)
Jun 26, 2018 43.46 44.69 42.88 44.64 590,174 +1.20(+2.76%)
Jun 25, 2018 43.25 44.37 43.23 43.44 712,617 -0.04(-0.09%)
Jun 22, 2018 44.76 45.46 43.29 43.48 1,280,860 -1.06(-2.38%)
Jun 21, 2018 48.00 48.27 44.16 44.54 1,035,897 -3.27(-6.84%)
Jun 20, 2018 49.67 50.05 47.54 47.81 856,472 -1.77(-3.57%)
Jun 19, 2018 48.40 49.61 48.20 49.58 410,820 +0.69(+1.41%)
Jun 18, 2018 49.39 49.79 48.69 48.89 629,048 -0.58(-1.17%)
Jun 15, 2018 49.63 48.76 49.47 1,062,570 -0.16(-0.32%)
Jun 14, 2018 49.10 49.69 48.91 49.63 680,389 +0.46(+0.94%)
Jun 13, 2018 49.09 49.40 48.72 49.17 383,380 +0.23(+0.47%)
Jun 12, 2018 48.46 49.45 48.46 48.94 552,617 +0.59(+1.22%)
Jun 11, 2018 48.21 48.76 47.83 48.35 448,074 +0.01(+0.02%)
Jun 08, 2018 47.91 49.06 47.90 48.34 618,042 +0.58(+1.21%)
Jun 07, 2018 48.17 48.41 47.38 47.76 470,482 -0.24(-0.50%)
Jun 06, 2018 48.56 48.98 47.75 48.00 494,828 -0.37(-0.76%)
Jun 05, 2018 48.91 49.66 48.06 48.37 613,516 -0.49(-1.00%)
Jun 04, 2018 48.00 48.89 47.18 48.86 559,958 +0.78(+1.62%)
Jun 01, 2018 45.94 48.60 45.89 48.08 977,785 +2.36(+5.16%)
May 31, 2018 44.55 45.81 44.51 45.72 660,004 +1.48(+3.35%)
May 30, 2018 43.94 44.98 43.46 44.24 759,971 +0.38(+0.87%)
May 29, 2018 45.92 45.97 43.06 43.86 1,047,558 -1.47(-3.24%)
May 25, 2018 45.33 45.33 45.33 0 -0.65(-1.41%)
May 24, 2018 46.22 46.52 45.96 45.98 251,186 -0.42(-0.91%)
May 23, 2018 46.14 46.95 45.87 46.40 455,408 +0.20(+0.43%)
May 22, 2018 46.23 46.78 45.87 46.20 442,545 -0.05(-0.11%)
May 21, 2018 45.83 47.20 45.75 46.25 729,796 +0.72(+1.58%)
May 18, 2018 47.50 47.64 45.51 45.53 944,409 -1.76(-3.72%)
May 17, 2018 46.39 47.35 46.11 47.29 809,091 +0.71(+1.52%)
May 16, 2018 46.87 47.19 45.86 46.58 653,443 -0.11(-0.24%)
May 15, 2018 45.62 47.22 44.83 46.69 893,486 +1.07(+2.35%)
May 14, 2018 45.50 46.93 45.22 45.62 1,159,250 +0.63(+1.40%)
May 11, 2018 43.01 45.09 42.96 44.99 962,640 +1.86(+4.31%)
May 10, 2018 41.92 44.07 41.49 43.13 764,859 +1.14(+2.71%)
May 09, 2018 41.00 42.54 39.50 41.99 994,039 -0.03(-0.07%)
May 08, 2018 42.77 42.89 41.82 42.02 569,095 -0.65(-1.52%)
May 07, 2018 42.94 43.24 42.17 42.67 703,224 -0.45(-1.04%)
May 04, 2018 42.83 43.43 41.51 43.12 1,131,018 -0.12(-0.28%)
May 03, 2018 42.05 43.74 40.88 43.24 1,084,216 +1.27(+3.03%)
May 02, 2018 39.77 42.49 39.46 41.97 1,196,300 +2.22(+5.58%)
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.