Arena Pharmaceuticals (NQ: ARNA )

54.12 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.