Arena Pharmaceuticals (NQ: ARNA )

55.50 USD -1.44 (-2.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 62.45 63.79 61.46 62.95 743,146 +0.18(+0.29%)
Jun 29, 2020 66.22 66.93 61.16 62.77 832,735 -3.15(-4.78%)
Jun 26, 2020 65.31 66.36 62.29 65.92 1,871,300 +0.28(+0.43%)
Jun 25, 2020 64.75 66.29 64.36 65.64 356,074 +1.14(+1.77%)
Jun 24, 2020 64.67 65.78 62.76 64.50 592,702 -0.82(-1.26%)
Jun 23, 2020 65.98 67.50 65.21 65.32 459,975 +0.20(+0.31%)
Jun 22, 2020 63.28 65.54 61.69 65.12 623,306 +2.06(+3.27%)
Jun 19, 2020 63.62 63.94 61.95 63.06 1,133,300 -1.03(-1.61%)
Jun 18, 2020 63.46 65.00 63.45 64.09 468,850 +0.55(+0.87%)
Jun 17, 2020 62.74 64.60 62.74 63.54 495,667 +0.70(+1.11%)
Jun 16, 2020 64.21 64.57 61.21 62.84 427,934 -0.27(-0.43%)
Jun 15, 2020 60.12 63.25 60.12 63.11 488,138 +1.80(+2.94%)
Jun 12, 2020 63.04 64.16 59.83 61.31 647,900 -0.19(-0.31%)
Jun 11, 2020 63.03 64.95 61.47 61.50 798,622 -3.10(-4.80%)
Jun 10, 2020 62.31 65.50 61.72 64.60 719,796 +2.31(+3.71%)
Jun 09, 2020 64.85 65.24 62.05 62.29 1,299,338 -3.48(-5.29%)
Jun 08, 2020 65.20 66.25 63.76 65.77 564,527 +1.11(+1.72%)
Jun 05, 2020 65.87 67.57 63.83 64.66 1,251,400 -0.69(-1.06%)
Jun 04, 2020 67.86 68.52 64.33 65.35 990,200 -3.24(-4.72%)
Jun 03, 2020 67.32 69.75 66.64 68.59 1,255,005 +0.37(+0.54%)
Jun 02, 2020 60.19 68.40 60.19 68.22 3,261,567 +9.52(+16.22%)
Jun 01, 2020 59.84 59.88 57.74 58.70 1,436,426 -1.07(-1.79%)
May 29, 2020 55.83 60.00 54.71 59.77 1,624,600 +4.02(+7.21%)
May 28, 2020 52.29 57.48 51.64 55.75 4,228,327 -2.39(-4.11%)
May 27, 2020 57.65 58.48 54.78 58.14 609,658 +1.23(+2.16%)
May 26, 2020 60.00 61.08 56.58 56.91 782,705 -2.00(-3.40%)
May 22, 2020 57.43 59.43 55.80 58.91 829,500 +1.48(+2.58%)
May 21, 2020 53.75 58.06 53.54 57.43 1,468,977 +4.96(+9.45%)
May 20, 2020 53.05 53.05 51.41 52.47 419,040 +0.09(+0.17%)
May 19, 2020 53.09 53.70 51.81 52.38 599,527 -0.87(-1.63%)
May 18, 2020 49.18 54.13 48.70 53.25 1,066,695 +5.99(+12.67%)
May 15, 2020 45.37 47.33 45.09 47.26 545,900 +2.00(+4.42%)
May 14, 2020 46.47 46.63 44.79 45.26 572,710 -1.80(-3.82%)
May 13, 2020 50.76 51.29 46.64 47.06 729,506 -3.50(-6.92%)
May 12, 2020 52.34 54.50 50.48 50.56 1,018,026 -1.80(-3.44%)
May 11, 2020 51.42 53.00 50.53 52.36 613,641 +0.26(+0.50%)
May 08, 2020 48.97 52.38 48.32 52.10 653,400 +2.25(+4.51%)
May 07, 2020 50.77 51.51 49.84 49.85 341,202 -0.13(-0.26%)
May 06, 2020 50.38 51.00 49.50 49.98 245,463 -0.60(-1.19%)
May 05, 2020 51.89 52.15 50.23 50.58 369,951 -0.70(-1.37%)
May 04, 2020 47.46 51.42 46.90 51.28 637,711 +3.75(+7.89%)
May 01, 2020 48.31 48.97 46.63 47.53 368,400 -1.44(-2.94%)
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%)
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.