Arena Pharmaceuticals (NQ: ARNA )

89.71 USD -0.08 (-0.09%)
Streaming Delayed Price Updated: 10:44 AM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 28.07 28.64 27.80 28.03 390,553 +0.05(+0.18%)
Oct 30, 2017 27.75 28.70 27.55 27.98 511,110 +0.15(+0.54%)
Oct 27, 2017 27.00 27.96 26.91 27.83 380,417 +0.93(+3.46%)
Oct 26, 2017 26.94 27.37 26.68 26.90 321,953 -0.06(-0.22%)
Oct 25, 2017 27.32 27.48 26.73 26.96 317,352 -0.30(-1.10%)
Oct 24, 2017 27.14 27.89 27.00 27.26 463,793 +0.09(+0.33%)
Oct 23, 2017 27.30 27.49 26.84 27.17 346,446 -0.11(-0.40%)
Oct 20, 2017 27.51 27.51 26.79 27.28 442,490 -0.03(-0.11%)
Oct 19, 2017 28.01 28.01 26.40 27.31 740,230 -0.25(-0.91%)
Oct 18, 2017 27.11 28.28 27.06 27.56 769,532 +0.71(+2.64%)
Oct 17, 2017 25.43 26.93 25.35 26.85 563,998 +1.29(+5.05%)
Oct 16, 2017 25.34 26.15 25.20 25.56 323,585 +0.21(+0.83%)
Oct 13, 2017 26.20 26.21 25.24 25.35 369,942 -0.82(-3.13%)
Oct 12, 2017 26.43 26.59 26.01 26.17 354,051 -0.27(-1.02%)
Oct 11, 2017 26.14 26.60 26.05 26.44 526,108 +0.32(+1.23%)
Oct 10, 2017 26.38 26.48 25.63 26.12 519,244 -0.24(-0.91%)
Oct 09, 2017 26.10 26.73 26.07 26.36 335,199 +0.37(+1.42%)
Oct 06, 2017 25.74 26.00 25.50 25.99 250,073 +0.15(+0.58%)
Oct 05, 2017 25.88 26.07 25.54 25.84 305,617 +0.01(+0.04%)
Oct 04, 2017 25.72 26.16 25.50 25.83 236,460 -0.06(-0.23%)
Oct 03, 2017 25.90 25.91 25.51 25.89 240,422 -0.01(-0.04%)
Oct 02, 2017 25.46 25.90 25.41 25.90 333,759 +0.40(+1.57%)
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%)
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.