Arena Pharmaceuticals (NQ: ARNA )

54.31 USD UNCHANGED
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 37.71 37.96 36.60 37.42 492,475 -0.07(-0.19%)
Jan 30, 2018 36.26 37.67 35.44 37.49 529,496 +0.87(+2.38%)
Jan 29, 2018 37.71 38.42 36.13 36.62 886,044 -1.24(-3.28%)
Jan 26, 2018 38.44 38.96 37.75 37.86 406,782 -0.32(-0.84%)
Jan 25, 2018 38.30 38.77 37.56 38.18 320,774 +0.10(+0.26%)
Jan 24, 2018 37.90 38.41 36.57 38.08 691,798 +0.40(+1.06%)
Jan 23, 2018 35.90 37.80 35.81 37.68 610,912 +1.79(+4.99%)
Jan 22, 2018 35.83 36.85 35.71 35.89 712,094 +0.29(+0.81%)
Jan 19, 2018 34.56 35.75 34.30 35.60 621,598 +1.48(+4.34%)
Jan 18, 2018 34.52 34.77 33.90 34.12 358,883 -0.24(-0.70%)
Jan 17, 2018 34.39 34.60 33.52 34.36 538,160 +0.48(+1.42%)
Jan 16, 2018 35.01 35.56 33.05 33.88 1,023,490 -1.07(-3.06%)
Jan 12, 2018 34.95 34.95 34.95 0 -0.82(-2.29%)
Jan 11, 2018 39.48 39.51 35.75 35.77 1,140,008 -3.64(-9.24%)
Jan 10, 2018 39.03 39.54 38.86 39.41 300,062 +0.05(+0.13%)
Jan 09, 2018 38.82 39.80 38.39 39.36 707,981 +0.96(+2.50%)
Jan 08, 2018 41.00 41.35 38.31 38.40 827,175 -2.44(-5.97%)
Jan 05, 2018 41.50 41.92 40.18 40.84 588,749 -0.26(-0.63%)
Jan 04, 2018 40.17 41.41 39.14 41.10 663,273 +0.93(+2.32%)
Jan 03, 2018 38.80 40.94 37.82 40.17 1,733,526 +3.96(+10.94%)
Jan 02, 2018 34.31 36.40 33.83 36.21 839,371 +2.24(+6.59%)
Dec 29, 2017 33.97 33.97 33.97 0 -0.67(-1.93%)
Dec 28, 2017 34.78 35.00 34.41 34.64 286,295 -0.02(-0.06%)
Dec 27, 2017 33.39 35.09 33.29 34.66 436,482 +1.41(+4.24%)
Dec 26, 2017 31.56 33.32 31.56 33.25 338,763 +1.56(+4.92%)
Dec 22, 2017 31.55 31.97 31.36 31.69 413,561 +0.09(+0.28%)
Dec 21, 2017 29.95 31.84 29.95 31.60 554,689 +1.65(+5.51%)
Dec 20, 2017 29.86 30.21 29.53 29.95 403,222 +0.07(+0.23%)
Dec 19, 2017 30.65 30.87 29.81 29.88 313,238 -0.71(-2.32%)
Dec 18, 2017 30.44 30.93 30.25 30.59 247,231 +0.36(+1.19%)
Dec 15, 2017 30.29 30.59 29.52 30.23 1,396,767 -0.05(-0.17%)
Dec 14, 2017 30.90 31.65 29.95 30.28 529,836 -0.54(-1.75%)
Dec 13, 2017 30.81 31.31 30.60 30.82 328,565 +0.14(+0.46%)
Dec 12, 2017 31.00 31.49 30.54 30.68 330,795 -0.26(-0.84%)
Dec 11, 2017 31.99 32.18 30.93 30.94 415,018 -0.88(-2.77%)
Dec 08, 2017 31.61 31.96 31.06 31.82 366,036 +0.29(+0.92%)
Dec 07, 2017 30.69 31.75 30.43 31.53 443,152 +0.78(+2.54%)
Dec 06, 2017 29.82 30.98 29.63 30.75 521,988 +0.78(+2.60%)
Dec 05, 2017 29.67 30.70 29.56 29.97 422,046 +0.35(+1.18%)
Dec 04, 2017 31.13 31.20 29.54 29.62 400,564 -1.13(-3.67%)
Dec 01, 2017 31.25 31.69 30.61 30.75 433,712 -0.24(-0.77%)
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%)
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.