Arena Pharmaceuticals (NQ: ARNA )

50.08 USD +0.53 (+1.06%)
Streaming Delayed Price Updated: 1:21 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 45.59 46.20 44.93 45.69 963,700 +1.72(+3.91%)
Jan 30, 2020 44.01 44.63 43.46 43.97 383,275 -0.47(-1.06%)
Jan 29, 2020 44.02 44.75 43.90 44.44 268,823 +0.51(+1.16%)
Jan 28, 2020 44.17 44.32 43.25 43.93 580,403 +0.21(+0.48%)
Jan 27, 2020 43.54 44.42 43.01 43.72 519,907 -0.79(-1.77%)
Jan 24, 2020 46.24 46.34 44.25 44.51 533,500 -1.30(-2.84%)
Jan 23, 2020 45.82 46.23 45.05 45.81 405,710 +0.01(+0.02%)
Jan 22, 2020 45.84 46.17 45.55 45.80 392,721 +0.38(+0.84%)
Jan 21, 2020 46.65 47.40 45.27 45.42 388,663 -1.25(-2.68%)
Jan 17, 2020 46.69 47.25 46.40 46.67 486,700 +0.39(+0.85%)
Jan 16, 2020 46.55 47.70 45.56 46.28 437,409 +1.09(+2.40%)
Jan 15, 2020 45.51 46.40 45.08 45.19 330,522 -0.48(-1.05%)
Jan 14, 2020 44.83 45.96 43.40 45.67 930,295 +0.61(+1.35%)
Jan 13, 2020 46.25 46.25 43.89 45.06 601,936 -1.11(-2.40%)
Jan 10, 2020 46.35 46.85 46.13 46.17 550,600 -0.10(-0.22%)
Jan 09, 2020 46.28 46.73 45.91 46.27 306,968 +0.41(+0.89%)
Jan 08, 2020 45.00 46.09 44.77 45.86 383,975 +0.73(+1.62%)
Jan 07, 2020 45.38 45.51 43.41 45.13 571,415 -0.30(-0.66%)
Jan 06, 2020 44.80 45.85 44.27 45.43 305,647 +0.25(+0.55%)
Jan 03, 2020 45.26 45.95 45.03 45.18 298,600 -1.06(-2.29%)
Jan 02, 2020 45.91 46.31 44.90 46.24 358,655 +0.82(+1.81%)
Dec 31, 2019 45.24 45.73 45.05 45.42 483,500 +0.03(+0.07%)
Dec 30, 2019 46.05 46.09 45.03 45.39 456,918 -0.66(-1.43%)
Dec 27, 2019 46.64 46.74 45.86 46.05 288,300 -0.66(-1.41%)
Dec 26, 2019 47.40 47.77 46.63 46.71 233,635 -0.79(-1.66%)
Dec 24, 2019 47.23 47.59 46.55 47.50 98,000 +0.17(+0.36%)
Dec 23, 2019 46.54 47.60 46.04 47.33 297,456 +1.05(+2.27%)
Dec 20, 2019 46.71 46.81 46.02 46.28 761,500 -0.31(-0.67%)
Dec 19, 2019 46.45 46.85 45.96 46.59 317,062 +0.38(+0.82%)
Dec 18, 2019 46.40 46.63 45.28 46.21 530,837 -0.22(-0.47%)
Dec 17, 2019 47.00 47.00 46.34 46.43 308,369 -0.57(-1.21%)
Dec 16, 2019 47.27 47.66 46.81 47.00 287,672 -0.02(-0.04%)
Dec 13, 2019 47.28 48.49 46.80 47.02 308,400 -0.30(-0.63%)
Dec 12, 2019 46.84 47.76 46.55 47.32 361,864 +0.42(+0.90%)
Dec 11, 2019 48.59 48.76 46.60 46.90 344,018 -1.51(-3.12%)
Dec 10, 2019 48.76 49.16 48.16 48.41 326,744 -0.51(-1.04%)
Dec 09, 2019 48.01 49.19 47.90 48.92 422,463 +0.86(+1.79%)
Dec 06, 2019 46.88 48.55 46.69 48.06 417,900 +1.55(+3.33%)
Dec 05, 2019 47.11 47.18 46.17 46.51 377,151 -0.46(-0.98%)
Dec 04, 2019 46.24 46.97 46.21 46.97 478,539 +1.04(+2.26%)
Dec 03, 2019 46.00 46.38 44.94 45.93 587,756 -0.35(-0.76%)
Dec 02, 2019 46.23 47.46 46.07 46.28 369,622 -1.10(-2.32%)
Nov 29, 2019 48.39 48.70 47.28 47.38 287,400 -1.32(-2.71%)
Nov 27, 2019 48.56 48.87 48.12 48.70 273,400 -0.05(-0.10%)
Nov 26, 2019 49.24 49.78 48.51 48.75 324,974 -0.44(-0.89%)
Nov 25, 2019 46.55 49.37 46.55 49.19 477,449 +2.62(+5.63%)
Nov 22, 2019 47.29 47.52 46.22 46.57 198,800 -0.33(-0.70%)
Nov 21, 2019 46.44 46.95 45.68 46.90 390,343 +0.59(+1.27%)
Nov 20, 2019 45.93 47.43 45.93 46.31 391,911 +0.18(+0.39%)
Nov 19, 2019 45.30 46.72 45.29 46.13 369,062 +0.90(+1.99%)
Nov 18, 2019 45.76 46.16 44.92 45.23 428,712 -0.58(-1.27%)
Nov 15, 2019 45.84 46.34 45.17 45.81 268,100 +0.39(+0.85%)
Nov 14, 2019 45.92 46.20 44.65 45.42 379,048 -0.85(-1.85%)
Nov 13, 2019 45.82 46.65 45.37 46.28 292,932 +0.11(+0.24%)
Nov 12, 2019 46.50 47.06 45.77 46.17 385,994 -0.12(-0.26%)
Nov 11, 2019 47.13 47.36 45.49 46.29 405,149 -1.11(-2.34%)
Nov 08, 2019 45.15 47.87 43.08 47.40 743,300 -0.83(-1.72%)
Nov 07, 2019 48.16 49.27 47.84 48.23 369,319 +0.43(+0.90%)
Nov 06, 2019 49.20 49.42 47.74 47.80 367,615 -1.31(-2.67%)
Nov 05, 2019 49.82 49.82 48.44 49.11 275,270 -0.52(-1.05%)
Nov 04, 2019 50.17 50.28 49.53 49.63 321,742 -0.19(-0.38%)
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.