Arena Pharmaceuticals (NQ: ARNA )

49.55 USD -3.62 (-6.81%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 45.76 46.47 44.53 45.77 370,187 +0.07(+0.15%)
Sep 27, 2019 45.41 46.91 44.57 45.70 467,500 +0.30(+0.66%)
Sep 26, 2019 48.08 48.43 45.22 45.40 720,557 -2.97(-6.14%)
Sep 25, 2019 48.56 49.37 47.95 48.37 407,871 -0.05(-0.10%)
Sep 24, 2019 50.74 50.85 48.14 48.42 510,637 -2.30(-4.53%)
Sep 23, 2019 51.16 51.84 50.26 50.72 282,813 -0.35(-0.69%)
Sep 20, 2019 51.12 51.84 49.95 51.07 1,011,100 -0.12(-0.23%)
Sep 19, 2019 52.18 52.63 50.86 51.19 469,657 -1.09(-2.08%)
Sep 18, 2019 51.52 52.73 51.24 52.28 333,587 +0.34(+0.65%)
Sep 17, 2019 52.05 52.49 50.83 51.94 581,244 -0.39(-0.75%)
Sep 16, 2019 51.22 52.57 50.67 52.33 309,102 +1.11(+2.17%)
Sep 13, 2019 52.58 52.69 51.10 51.22 325,700 -1.36(-2.59%)
Sep 12, 2019 53.68 53.95 51.63 52.58 368,790 -0.70(-1.31%)
Sep 11, 2019 52.12 53.54 51.58 53.28 438,534 +1.33(+2.56%)
Sep 10, 2019 49.98 51.98 49.18 51.95 559,019 +1.77(+3.53%)
Sep 09, 2019 51.40 51.58 49.92 50.18 403,941 -1.66(-3.20%)
Sep 06, 2019 52.62 52.91 51.75 51.84 244,500 -0.78(-1.48%)
Sep 05, 2019 52.51 53.20 51.83 52.62 256,108 +0.83(+1.60%)
Sep 04, 2019 51.86 51.86 50.63 51.79 338,136 +0.53(+1.03%)
Sep 03, 2019 52.68 53.64 51.05 51.26 344,300 -1.63(-3.08%)
Aug 30, 2019 54.03 54.09 52.50 52.89 336,900 -1.00(-1.86%)
Aug 29, 2019 53.94 54.25 53.33 53.89 290,916 +0.33(+0.62%)
Aug 28, 2019 52.44 54.09 52.43 53.56 222,253 +0.90(+1.71%)
Aug 27, 2019 54.19 55.23 52.15 52.66 309,952 -1.58(-2.91%)
Aug 26, 2019 54.16 54.42 53.30 54.24 238,289 +0.51(+0.95%)
Aug 23, 2019 54.73 55.94 53.46 53.73 442,900 -1.31(-2.38%)
Aug 22, 2019 56.85 57.13 54.79 55.04 383,828 -1.96(-3.44%)
Aug 21, 2019 57.35 57.38 56.30 57.00 266,201 +0.05(+0.09%)
Aug 20, 2019 56.49 57.43 56.19 56.95 344,087 +0.31(+0.55%)
Aug 19, 2019 56.59 58.56 56.38 56.64 496,881 +0.92(+1.65%)
Aug 16, 2019 53.24 55.83 53.24 55.72 541,400 +2.84(+5.37%)
Aug 15, 2019 53.50 54.63 52.78 52.88 295,741 -0.77(-1.44%)
Aug 14, 2019 52.80 54.26 52.49 53.65 515,653 +0.17(+0.32%)
Aug 13, 2019 51.14 53.53 51.14 53.48 690,784 +2.06(+4.01%)
Aug 12, 2019 53.57 54.10 51.24 51.42 910,830 -2.68(-4.95%)
Aug 09, 2019 55.86 55.95 52.64 54.10 1,355,000 -2.08(-3.70%)
Aug 08, 2019 59.30 60.57 55.12 56.18 2,099,431 -4.73(-7.77%)
Aug 07, 2019 60.98 61.93 60.06 60.91 343,126 -1.02(-1.65%)
Aug 06, 2019 60.73 62.05 59.86 61.93 438,153 +1.81(+3.01%)
Aug 05, 2019 60.12 61.08 59.00 60.12 665,175 -1.13(-1.84%)
Aug 02, 2019 62.03 62.32 60.76 61.25 382,200 -1.11(-1.78%)
Aug 01, 2019 62.60 64.48 61.88 62.36 427,831 -0.32(-0.51%)
Jul 31, 2019 63.45 63.70 61.58 62.68 550,083 -1.57(-2.44%)
Jul 30, 2019 61.73 64.25 61.72 64.25 489,169 +2.21(+3.56%)
Jul 29, 2019 63.03 63.67 61.72 62.04 302,575 -0.99(-1.57%)
Jul 26, 2019 61.48 63.14 61.37 63.03 327,900 +1.70(+2.77%)
Jul 25, 2019 63.50 63.68 61.26 61.33 344,792 -2.00(-3.16%)
Jul 24, 2019 62.23 63.46 61.65 63.33 293,587 +0.98(+1.57%)
Jul 23, 2019 62.29 63.41 61.85 62.35 286,751 +0.06(+0.10%)
Jul 22, 2019 62.37 63.48 62.19 62.29 356,352 +0.47(+0.76%)
Jul 19, 2019 61.91 62.75 61.60 61.82 309,900 -0.13(-0.21%)
Jul 18, 2019 61.24 62.00 60.80 61.95 272,916 +0.63(+1.03%)
Jul 17, 2019 61.88 62.00 60.19 61.32 540,443 -0.45(-0.73%)
Jul 16, 2019 62.10 62.10 61.07 61.77 238,321 -0.30(-0.48%)
Jul 15, 2019 61.87 62.44 61.52 62.07 320,071 +0.59(+0.96%)
Jul 12, 2019 60.73 61.93 60.30 61.48 316,600 +0.72(+1.18%)
Jul 11, 2019 61.36 62.20 59.42 60.76 465,967 -0.10(-0.16%)
Jul 10, 2019 60.69 61.63 59.43 60.86 689,391 +0.27(+0.45%)
Jul 09, 2019 59.53 60.98 59.53 60.59 331,692 +0.43(+0.71%)
Jul 08, 2019 61.88 61.88 59.11 60.16 603,150 -1.73(-2.80%)
Jul 05, 2019 61.69 62.64 61.40 61.89 414,200 -0.27(-0.43%)
Jul 03, 2019 61.00 62.22 60.78 62.16 324,800 +1.47(+2.42%)
Jul 02, 2019 59.54 60.72 58.95 60.69 523,464 +0.69(+1.15%)
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.