Arena Pharmaceuticals (NQ: ARNA )

89.89 USD -0.06 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 54.39 55.23 53.90 54.49 753,374 -0.47(-0.86%)
Nov 29, 2021 57.73 57.83 54.78 54.96 510,440 -2.46(-4.28%)
Nov 26, 2021 58.30 58.62 55.43 57.42 319,430 -1.54(-2.61%)
Nov 24, 2021 57.88 59.18 57.25 58.96 286,370 +0.43(+0.73%)
Nov 23, 2021 59.22 59.29 57.13 58.53 360,047 -1.09(-1.83%)
Nov 22, 2021 59.62 59.97 57.67 59.62 392,566 +0.26(+0.44%)
Nov 19, 2021 58.96 59.91 57.94 59.36 532,593 +0.13(+0.22%)
Nov 18, 2021 59.97 59.60 59.00 59.23 411,686 -0.71(-1.18%)
Nov 17, 2021 60.31 60.49 59.28 59.94 277,761 -0.58(-0.96%)
Nov 16, 2021 58.79 60.63 58.29 60.52 384,881 +1.67(+2.84%)
Nov 15, 2021 60.41 60.48 58.47 58.85 277,959 -1.13(-1.88%)
Nov 12, 2021 59.99 60.10 58.73 59.98 383,564 +0.70(+1.18%)
Nov 11, 2021 60.25 60.72 58.19 59.28 432,982 -0.89(-1.48%)
Nov 10, 2021 60.07 60.17 373,710 +0.08(+0.13%)
Nov 09, 2021 62.08 62.27 59.93 60.09 321,226 -1.60(-2.59%)
Nov 08, 2021 61.04 63.10 60.89 61.69 380,174 +0.78(+1.28%)
Nov 05, 2021 63.24 64.61 59.88 60.91 603,364 -2.09(-3.32%)
Nov 04, 2021 63.09 64.39 61.77 63.00 427,266 -0.44(-0.69%)
Nov 03, 2021 62.93 64.16 61.51 63.44 552,772 +0.54(+0.86%)
Nov 02, 2021 59.85 62.94 59.85 62.90 654,991 +3.14(+5.25%)
Nov 01, 2021 57.89 60.67 58.99 59.76 792,902 +2.37(+4.13%)
Oct 29, 2021 58.00 59.39 57.21 57.39 543,456 -0.58(-1.00%)
Oct 28, 2021 55.93 58.75 55.50 57.97 1,880,705 +2.47(+4.45%)
Oct 27, 2021 56.81 58.26 55.40 55.50 863,818 -1.44(-2.53%)
Oct 26, 2021 58.55 56.94 56.94 1,166,355 -1.71(-2.92%)
Oct 25, 2021 60.01 60.76 58.52 58.65 370,974 -1.70(-2.82%)
Oct 22, 2021 61.47 61.49 60.15 60.35 392,862 -1.33(-2.16%)
Oct 21, 2021 61.56 62.46 61.07 61.68 318,410 +0.13(+0.21%)
Oct 20, 2021 61.14 62.48 60.32 61.55 250,343 +0.61(+1.00%)
Oct 19, 2021 61.39 61.40 59.77 60.94 586,476 -0.47(-0.77%)
Oct 18, 2021 62.31 62.31 60.83 61.41 442,496 -1.48(-2.35%)
Oct 15, 2021 64.52 64.90 62.26 62.89 392,197 -0.85(-1.33%)
Oct 14, 2021 63.50 64.50 62.81 63.74 420,355 +0.91(+1.45%)
Oct 13, 2021 62.22 63.57 61.26 62.83 473,099 +0.66(+1.06%)
Oct 12, 2021 60.62 62.92 60.27 62.17 417,136 +1.77(+2.93%)
Oct 11, 2021 61.36 61.53 60.27 60.40 341,501 -0.96(-1.56%)
Oct 08, 2021 59.51 61.94 58.78 61.36 310,658 +1.85(+3.11%)
Oct 07, 2021 59.91 61.96 58.83 59.51 652,779 +0.40(+0.68%)
Oct 06, 2021 57.51 59.58 56.56 59.11 305,784 +0.88(+1.51%)
Oct 05, 2021 60.20 60.27 57.86 58.23 324,295 -1.65(-2.76%)
Oct 04, 2021 59.83 60.75 59.06 59.88 405,429 -0.12(-0.20%)
Oct 01, 2021 59.91 60.36 57.88 60.00 430,312 +0.45(+0.76%)
Sep 30, 2021 60.40 60.95 59.46 59.55 569,755 -0.39(-0.65%)
Sep 29, 2021 60.36 61.27 59.50 59.94 348,174 +0.25(+0.42%)
Sep 28, 2021 60.92 61.22 59.44 59.69 381,880 -1.60(-2.61%)
Sep 27, 2021 59.86 62.08 59.47 61.29 350,358 +1.21(+2.01%)
Sep 24, 2021 60.72 61.31 59.55 60.08 393,873 -1.00(-1.64%)
Sep 23, 2021 60.80 61.15 60.07 61.08 487,750 +0.42(+0.69%)
Sep 22, 2021 61.19 61.19 60.40 60.66 435,365 +0.02(+0.03%)
Sep 21, 2021 60.21 60.86 59.59 60.64 232,249 +0.78(+1.30%)
Sep 20, 2021 59.83 60.70 59.35 59.86 315,041 -1.19(-1.95%)
Sep 17, 2021 60.30 61.24 59.40 61.05 897,516 +1.10(+1.83%)
Sep 16, 2021 58.25 59.97 58.17 59.95 589,296 +0.86(+1.46%)
Sep 15, 2021 57.42 59.60 57.42 59.09 402,999 +1.54(+2.68%)
Sep 14, 2021 59.43 59.64 57.36 57.55 315,988 -1.72(-2.90%)
Sep 13, 2021 59.54 59.88 58.20 59.27 357,975 -0.12(-0.20%)
Sep 10, 2021 59.26 60.43 58.57 59.39 486,911 +0.25(+0.42%)
Sep 09, 2021 59.20 60.53 58.86 59.14 484,832 -0.32(-0.54%)
Sep 08, 2021 59.62 60.66 58.92 59.46 361,647 -0.41(-0.68%)
Sep 07, 2021 59.92 61.28 59.61 59.87 443,139 -0.38(-0.63%)
Sep 03, 2021 59.31 61.18 58.76 60.25 825,799 +0.91(+1.53%)
Sep 02, 2021 57.20 59.98 56.34 59.34 818,915 +2.56(+4.51%)
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.