Arena Pharmaceuticals (NQ: ARNA )

51.92 USD -2.57 (-4.72%)
Official Closing Price Updated: 4:10 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 30.61 31.38 30.45 30.99 427,218 +0.55(+1.81%)
Nov 29, 2017 29.74 30.95 29.68 30.44 480,543 +0.83(+2.80%)
Nov 28, 2017 28.82 29.70 28.17 29.61 619,042 +0.95(+3.31%)
Nov 27, 2017 29.29 29.79 28.65 28.66 442,896 -0.62(-2.12%)
Nov 24, 2017 27.52 29.54 27.52 29.28 397,505 +1.88(+6.86%)
Nov 22, 2017 27.23 27.55 27.10 27.40 199,214 +0.17(+0.62%)
Nov 21, 2017 26.77 27.44 26.69 27.23 264,693 +0.54(+2.02%)
Nov 20, 2017 26.46 26.82 26.25 26.69 154,885 +0.16(+0.60%)
Nov 17, 2017 26.34 26.79 26.17 26.53 291,162 -0.02(-0.08%)
Nov 16, 2017 26.37 26.85 26.02 26.55 291,125 +0.27(+1.03%)
Nov 15, 2017 25.14 26.62 24.87 26.28 404,787 +0.79(+3.10%)
Nov 14, 2017 26.31 26.46 24.84 25.49 479,595 -0.89(-3.37%)
Nov 13, 2017 26.56 26.80 26.31 26.38 303,573 -0.37(-1.38%)
Nov 10, 2017 26.25 26.98 26.09 26.75 443,376 +0.46(+1.75%)
Nov 09, 2017 25.97 26.48 25.52 26.29 473,996 +0.32(+1.23%)
Nov 08, 2017 27.70 28.00 24.33 25.97 1,454,825 -1.93(-6.92%)
Nov 07, 2017 28.12 28.59 27.70 27.90 607,708 -0.29(-1.03%)
Nov 06, 2017 28.75 28.97 28.13 28.19 406,187 -0.37(-1.30%)
Nov 03, 2017 27.83 28.77 27.83 28.56 589,530 +0.71(+2.55%)
Nov 02, 2017 27.29 28.20 27.06 27.85 339,962 +0.47(+1.72%)
Nov 01, 2017 28.23 28.45 27.10 27.38 424,749 -0.65(-2.32%)
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%)
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.