Arena Pharmaceuticals (NQ: ARNA )

91.01 USD -0.50 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 49.03 50.39 48.69 49.92 422,533 +0.75(+1.53%)
Feb 27, 2019 50.20 51.24 47.88 49.17 1,089,625 -1.20(-2.38%)
Feb 26, 2019 50.49 51.44 50.35 50.37 664,201 -0.20(-0.40%)
Feb 25, 2019 50.82 51.15 49.98 50.57 472,126 +0.30(+0.60%)
Feb 22, 2019 49.40 50.27 49.16 50.27 339,800 +1.12(+2.28%)
Feb 21, 2019 49.90 49.95 48.80 49.15 300,442 -0.73(-1.46%)
Feb 20, 2019 49.61 50.40 49.18 49.88 411,520 +0.28(+0.56%)
Feb 19, 2019 49.91 49.95 49.31 49.60 368,089 -0.32(-0.64%)
Feb 15, 2019 48.50 49.98 48.11 49.92 503,600 +1.77(+3.68%)
Feb 14, 2019 48.43 48.72 47.64 48.15 262,667 -0.30(-0.62%)
Feb 13, 2019 49.00 49.19 48.09 48.45 211,779 -0.44(-0.90%)
Feb 12, 2019 48.41 49.23 48.27 48.89 429,770 +0.71(+1.47%)
Feb 11, 2019 47.83 48.49 47.45 48.18 219,402 +0.55(+1.15%)
Feb 08, 2019 46.77 47.72 46.10 47.63 298,200 +0.86(+1.84%)
Feb 07, 2019 47.60 47.83 46.67 46.77 274,635 -1.15(-2.40%)
Feb 06, 2019 48.88 49.35 47.49 47.92 448,742 -0.96(-1.96%)
Feb 05, 2019 47.89 49.65 47.80 48.88 810,707 +1.11(+2.32%)
Feb 04, 2019 46.37 47.79 45.92 47.77 471,071 +1.41(+3.04%)
Feb 01, 2019 46.00 46.49 44.95 46.36 322,800 +0.39(+0.85%)
Jan 31, 2019 44.91 46.05 44.43 45.97 428,432 +1.02(+2.27%)
Jan 30, 2019 44.08 44.97 43.83 44.95 425,656 +1.00(+2.28%)
Jan 29, 2019 43.91 44.59 43.55 43.95 321,068 +0.09(+0.21%)
Jan 28, 2019 43.97 44.66 43.49 43.86 541,211 -0.71(-1.59%)
Jan 25, 2019 43.52 44.73 42.85 44.57 459,900 +1.52(+3.53%)
Jan 24, 2019 42.81 43.62 42.67 43.05 193,082 +0.19(+0.44%)
Jan 23, 2019 44.10 44.44 42.25 42.86 431,785 -1.18(-2.68%)
Jan 22, 2019 42.67 44.36 42.48 44.04 510,060 +0.87(+2.02%)
Jan 18, 2019 42.85 43.98 42.35 43.17 358,200 +0.49(+1.15%)
Jan 17, 2019 43.57 43.98 42.49 42.68 634,736 -0.90(-2.07%)
Jan 16, 2019 43.77 44.50 43.40 43.58 394,405 -0.16(-0.37%)
Jan 15, 2019 42.08 44.27 41.96 43.74 482,533 +1.84(+4.39%)
Jan 14, 2019 42.39 42.97 41.73 41.90 460,519 -0.87(-2.03%)
Jan 11, 2019 43.53 44.25 42.65 42.77 392,900 -1.20(-2.73%)
Jan 10, 2019 43.90 44.99 43.10 43.97 475,768 -0.01(-0.02%)
Jan 09, 2019 43.11 44.76 43.00 43.98 452,935 +0.71(+1.64%)
Jan 08, 2019 44.00 45.11 43.13 43.27 721,081 -0.50(-1.14%)
Jan 07, 2019 41.77 43.95 41.10 43.77 796,541 +2.83(+6.91%)
Jan 04, 2019 39.92 41.29 39.80 40.94 500,700 +1.40(+3.54%)
Jan 03, 2019 40.14 40.92 38.51 39.54 754,604 -0.68(-1.69%)
Jan 02, 2019 38.36 40.26 38.18 40.22 471,889 +1.27(+3.26%)
Dec 31, 2018 39.30 39.73 37.27 38.95 445,200 +0.07(+0.18%)
Dec 28, 2018 38.62 39.58 37.80 38.88 369,200 +0.38(+0.99%)
Dec 27, 2018 37.14 38.51 35.63 38.50 462,046 +0.57(+1.50%)
Dec 26, 2018 36.66 38.50 36.36 37.93 574,231 +1.64(+4.52%)
Dec 24, 2018 35.25 36.86 35.04 36.29 278,300 +0.53(+1.48%)
Dec 21, 2018 37.44 37.44 35.71 35.76 1,011,200 -1.69(-4.51%)
Dec 20, 2018 37.39 37.61 35.75 37.45 664,154 -0.05(-0.13%)
Dec 19, 2018 38.77 39.22 36.29 37.50 880,640 -1.27(-3.28%)
Dec 18, 2018 38.73 39.31 37.64 38.77 624,516 +0.44(+1.15%)
Dec 17, 2018 41.01 41.01 38.00 38.33 757,543 -2.76(-6.72%)
Dec 14, 2018 42.28 42.81 40.66 41.09 468,000 -1.47(-3.45%)
Dec 13, 2018 43.45 43.85 42.36 42.56 704,002 -0.11(-0.26%)
Dec 12, 2018 41.50 43.68 41.38 42.67 537,614 +1.70(+4.15%)
Dec 11, 2018 41.65 41.93 40.36 40.97 239,718 -0.04(-0.10%)
Dec 10, 2018 40.38 41.74 38.82 41.01 455,677 +0.46(+1.13%)
Dec 07, 2018 39.95 41.29 39.95 40.55 571,100 +0.36(+0.90%)
Dec 06, 2018 39.51 40.75 39.06 40.19 488,858 +0.25(+0.63%)
Dec 04, 2018 42.15 43.10 39.74 39.94 601,900 -2.52(-5.93%)
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.