Arena Pharmaceuticals (NQ: ARNA )

89.68 USD -0.21 (-0.23%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 50.34 50.61 48.93 48.97 387,124 -2.00(-3.92%)
Apr 29, 2020 51.06 51.67 49.78 50.97 424,125 +1.23(+2.47%)
Apr 28, 2020 50.82 51.06 48.85 49.74 502,233 -1.25(-2.45%)
Apr 27, 2020 52.66 53.00 50.82 50.99 323,384 -0.57(-1.11%)
Apr 24, 2020 49.87 52.10 48.91 51.56 584,000 +2.21(+4.48%)
Apr 23, 2020 48.20 50.16 47.96 49.35 506,143 +1.21(+2.51%)
Apr 22, 2020 48.69 48.69 47.10 48.14 559,597 +0.26(+0.54%)
Apr 21, 2020 48.75 49.98 47.33 47.88 426,320 -2.12(-4.24%)
Apr 20, 2020 49.40 52.09 49.40 50.00 681,095 +0.27(+0.54%)
Apr 17, 2020 48.74 49.73 48.00 49.73 485,400 +2.15(+4.52%)
Apr 16, 2020 47.26 48.36 46.55 47.58 540,202 +0.41(+0.87%)
Apr 15, 2020 47.29 47.60 46.28 47.17 477,970 -1.66(-3.40%)
Apr 14, 2020 48.59 49.68 48.03 48.83 412,469 +1.15(+2.41%)
Apr 13, 2020 47.06 47.86 46.11 47.68 306,644 +0.38(+0.80%)
Apr 09, 2020 48.44 48.94 46.66 47.30 609,400 -0.52(-1.09%)
Apr 08, 2020 47.50 48.24 46.92 47.82 648,787 +1.01(+2.16%)
Apr 07, 2020 47.95 48.21 45.90 46.81 639,166 -0.53(-1.12%)
Apr 06, 2020 46.55 47.67 45.98 47.34 518,132 +2.25(+4.99%)
Apr 03, 2020 44.17 45.44 43.45 45.09 675,200 +1.10(+2.50%)
Apr 02, 2020 40.50 44.45 40.50 43.99 725,210 +3.24(+7.95%)
Apr 01, 2020 41.55 43.34 39.92 40.75 981,011 -1.25(-2.98%)
Mar 31, 2020 42.78 43.39 41.03 42.00 869,080 -0.12(-0.28%)
Mar 30, 2020 44.81 44.99 41.31 42.12 528,967 -2.42(-5.43%)
Mar 27, 2020 41.52 45.80 41.25 44.54 967,400 +1.54(+3.58%)
Mar 26, 2020 42.82 45.00 42.06 43.00 848,020 +1.50(+3.61%)
Mar 25, 2020 41.76 43.13 40.40 41.50 568,183 -0.41(-0.98%)
Mar 24, 2020 41.94 42.85 41.00 41.91 614,286 +1.95(+4.88%)
Mar 23, 2020 39.16 40.79 37.30 39.96 719,006 +1.83(+4.80%)
Mar 20, 2020 38.67 40.00 36.79 38.13 838,800 -0.54(-1.40%)
Mar 19, 2020 35.00 39.75 33.27 38.67 799,886 +3.84(+11.02%)
Mar 18, 2020 36.83 38.89 32.95 34.83 1,214,403 -4.39(-11.19%)
Mar 17, 2020 36.65 39.46 35.06 39.22 1,046,323 +2.89(+7.95%)
Mar 16, 2020 36.28 40.57 35.39 36.33 911,338 -4.92(-11.93%)
Mar 13, 2020 42.21 42.50 36.62 41.25 674,300 +1.25(+3.12%)
Mar 12, 2020 37.56 40.89 34.00 40.00 1,212,098 -0.42(-1.04%)
Mar 11, 2020 43.04 43.64 40.08 40.42 883,870 -3.84(-8.68%)
Mar 10, 2020 44.06 44.90 41.84 44.26 653,798 +1.26(+2.93%)
Mar 09, 2020 42.40 43.42 41.27 43.00 904,075 -3.03(-6.58%)
Mar 06, 2020 47.84 48.65 44.87 46.03 467,400 -3.17(-6.44%)
Mar 05, 2020 48.65 50.68 48.51 49.20 608,597 -0.75(-1.50%)
Mar 04, 2020 47.88 50.00 47.09 49.95 477,130 +3.01(+6.41%)
Mar 03, 2020 46.67 48.22 46.17 46.94 683,089 -0.23(-0.49%)
Mar 02, 2020 45.05 47.29 44.01 47.17 731,377 +2.57(+5.76%)
Feb 28, 2020 42.50 44.61 41.32 44.60 955,200 +0.50(+1.13%)
Feb 27, 2020 45.77 46.44 42.45 44.10 1,001,400 -2.69(-5.75%)
Feb 26, 2020 47.93 48.90 46.33 46.79 768,937 -1.00(-2.09%)
Feb 25, 2020 49.53 49.91 46.84 47.79 594,218 -1.49(-3.01%)
Feb 24, 2020 51.00 51.39 49.26 49.28 530,344 -3.41(-6.48%)
Feb 21, 2020 53.28 53.31 52.01 52.69 311,600 -0.54(-1.01%)
Feb 20, 2020 53.70 54.28 52.53 53.23 352,788 -0.71(-1.32%)
Feb 19, 2020 54.44 54.77 53.88 53.94 393,402 -0.21(-0.39%)
Feb 18, 2020 53.88 54.33 53.42 54.15 346,745 +0.15(+0.28%)
Feb 14, 2020 53.81 54.87 53.26 54.00 420,700 +0.18(+0.33%)
Feb 13, 2020 54.02 55.00 47.50 53.82 1,571,603 -0.21(-0.39%)
Feb 12, 2020 52.25 54.25 52.06 54.03 398,846 +1.99(+3.82%)
Feb 11, 2020 52.08 52.52 51.05 52.04 545,355 +0.06(+0.12%)
Feb 10, 2020 51.18 52.44 50.68 51.98 599,215 +0.68(+1.33%)
Feb 07, 2020 50.08 51.40 49.95 51.30 361,100 +1.03(+2.05%)
Feb 06, 2020 50.07 50.81 49.53 50.27 495,345 +0.65(+1.31%)
Feb 05, 2020 49.22 50.11 49.18 49.62 586,246 +0.91(+1.87%)
Feb 04, 2020 48.06 49.52 47.82 48.71 599,927 +1.28(+2.70%)
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.