Arena Pharmaceuticals (NQ: ARNA )

65.30 USD +0.77 (+1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 69.83 70.18 67.98 68.20 307,744 -1.73(-2.47%)
Jun 29, 2021 71.03 71.67 69.25 69.93 290,314 -1.36(-1.91%)
Jun 28, 2021 73.88 73.91 71.12 71.29 546,794 -2.05(-2.80%)
Jun 25, 2021 68.72 74.00 68.72 73.34 1,307,859 +4.64(+6.75%)
Jun 24, 2021 67.82 69.03 67.79 68.70 564,210 +1.49(+2.22%)
Jun 23, 2021 67.13 67.57 65.50 67.21 369,266 +0.33(+0.49%)
Jun 22, 2021 67.89 67.89 65.29 66.88 379,381 -1.26(-1.85%)
Jun 21, 2021 67.50 68.57 66.27 68.14 385,676 +1.10(+1.64%)
Jun 18, 2021 65.48 67.49 65.35 67.04 695,020 +0.64(+0.96%)
Jun 17, 2021 64.50 66.65 64.06 66.40 306,199 +1.76(+2.72%)
Jun 16, 2021 65.41 65.89 63.60 64.64 412,406 -0.96(-1.46%)
Jun 15, 2021 66.36 66.99 65.13 65.60 328,319 -1.18(-1.77%)
Jun 14, 2021 64.99 67.09 64.53 66.78 615,722 +1.59(+2.44%)
Jun 11, 2021 64.71 65.68 63.59 65.19 405,683 +0.53(+0.82%)
Jun 10, 2021 62.17 65.45 61.65 64.66 448,191 +2.38(+3.82%)
Jun 09, 2021 61.11 62.37 60.72 62.28 451,597 +1.42(+2.33%)
Jun 08, 2021 61.34 62.40 59.90 60.86 340,889 -0.19(-0.31%)
Jun 07, 2021 60.51 62.72 60.26 61.05 653,620 +0.45(+0.74%)
Jun 04, 2021 61.28 61.66 60.49 60.60 293,005 -0.68(-1.11%)
Jun 03, 2021 60.99 61.83 60.59 61.28 292,809 -0.41(-0.66%)
Jun 02, 2021 62.55 63.06 60.69 61.69 558,197 -0.89(-1.42%)
Jun 01, 2021 61.60 63.47 61.14 62.58 460,849 +1.47(+2.41%)
May 28, 2021 62.01 62.97 60.79 61.11 544,240 -0.81(-1.31%)
May 27, 2021 62.06 62.68 61.22 61.92 218,943 +0.17(+0.28%)
May 26, 2021 62.65 62.70 61.10 61.75 215,230 -0.39(-0.63%)
May 25, 2021 62.81 63.64 62.12 62.14 326,676 -0.67(-1.07%)
May 24, 2021 63.12 63.37 62.24 62.81 294,676 +0.02(+0.03%)
May 21, 2021 62.96 63.90 62.45 62.79 378,439 -0.17(-0.27%)
May 20, 2021 61.07 63.00 60.44 62.96 376,520 +1.83(+2.99%)
May 19, 2021 60.40 61.57 60.01 61.13 361,112 -0.44(-0.71%)
May 18, 2021 61.80 63.15 61.30 61.57 431,596 +0.68(+1.12%)
May 17, 2021 61.49 61.90 60.09 60.89 301,999 -0.57(-0.93%)
May 14, 2021 61.19 62.38 60.25 61.46 403,937 +0.98(+1.62%)
May 13, 2021 61.47 61.85 59.55 60.48 488,445 -0.75(-1.22%)
May 12, 2021 62.14 63.72 61.03 61.23 425,472 -1.45(-2.31%)
May 11, 2021 61.93 64.35 61.65 62.68 344,515 -0.59(-0.93%)
May 10, 2021 64.05 64.63 63.00 63.27 328,201 -1.52(-2.35%)
May 07, 2021 64.52 66.00 62.76 64.79 507,868 +1.72(+2.73%)
May 06, 2021 63.84 65.43 61.98 63.07 612,948 -1.23(-1.91%)
May 05, 2021 64.48 65.70 63.08 64.30 487,068 +0.30(+0.47%)
May 04, 2021 65.89 65.89 63.50 64.00 467,584 -2.46(-3.70%)
May 03, 2021 69.50 69.54 66.24 66.46 494,365 -2.17(-3.16%)
Apr 30, 2021 68.25 69.17 67.78 68.63 350,700 +0.04(+0.06%)
Apr 29, 2021 69.03 69.50 66.81 68.59 406,973 +0.06(+0.09%)
Apr 28, 2021 67.53 69.49 66.35 68.53 380,121 +0.67(+0.99%)
Apr 27, 2021 69.93 69.93 67.58 67.86 507,624 -0.89(-1.29%)
Apr 26, 2021 68.00 69.63 66.50 68.75 571,001 +1.83(+2.73%)
Apr 23, 2021 67.79 68.11 66.18 66.92 462,100 +0.11(+0.16%)
Apr 22, 2021 67.26 68.68 66.06 66.81 700,950 -0.93(-1.37%)
Apr 21, 2021 66.76 68.02 66.75 67.74 605,108 +0.98(+1.47%)
Apr 20, 2021 64.80 66.85 64.63 66.76 719,942 +1.39(+2.13%)
Apr 19, 2021 65.02 67.00 64.28 65.37 635,278 -0.53(-0.80%)
Apr 16, 2021 68.77 68.90 65.69 65.90 684,100 -2.09(-3.07%)
Apr 15, 2021 67.94 69.72 67.67 67.99 287,787 +0.35(+0.52%)
Apr 14, 2021 66.93 69.38 66.81 67.64 269,862 +1.24(+1.87%)
Apr 13, 2021 65.41 66.68 64.49 66.40 312,084 +1.64(+2.53%)
Apr 12, 2021 65.90 66.96 64.30 64.76 375,732 -1.53(-2.31%)
Apr 09, 2021 66.15 67.61 66.04 66.29 389,400 -0.20(-0.30%)
Apr 08, 2021 66.59 68.13 65.82 66.49 370,780 +0.20(+0.30%)
Apr 07, 2021 66.91 68.00 66.24 66.29 288,318 -0.64(-0.96%)
Apr 06, 2021 68.07 68.97 66.79 66.93 380,553 -1.62(-2.36%)
Apr 05, 2021 68.95 69.40 67.73 68.55 404,558 +0.07(+0.10%)
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.