| Arena Pharmaceuticals, Inc. | (NQ: ARNA) |
|
USD
|
|
Streaming Delayed Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 28, 2002 | 9.600 | 9.900 | 9.460 | 9.670 | 457,300 | -0.09(-0.92%) |
| Feb 27, 2002 | 10.00 | 10.10 | 9.660 | 9.760 | 508,100 | -0.24(-2.40%) |
| Feb 26, 2002 | 9.900 | 10.00 | 9.720 | 10.00 | 293,100 | +0.10(+1.01%) |
| Feb 25, 2002 | 9.900 | 10.00 | 9.600 | 9.900 | 502,600 | +0.00(+0.00%) |
| Feb 22, 2002 | 9.900 | 9.920 | 9.650 | 9.900 | 368,000 | -0.01(-0.10%) |
| Feb 21, 2002 | 10.05 | 10.06 | 9.900 | 9.910 | 355,300 | -0.22(-2.17%) |
| Feb 20, 2002 | 10.00 | 10.13 | 9.780 | 10.13 | 322,100 | +0.17(+1.71%) |
| Feb 19, 2002 | 10.32 | 10.32 | 9.910 | 9.960 | 161,400 | -0.34(-3.30%) |
| Feb 18, 2002 | 10.05 | 10.37 | 10.04 | 10.30 | 58,600 | +0.00(+0.00%) |
| Feb 15, 2002 | 10.05 | 10.37 | 10.04 | 10.30 | 58,600 | +0.23(+2.28%) |
| Feb 14, 2002 | 10.00 | 10.65 | 10.00 | 10.07 | 409,800 | +0.04(+0.40%) |
| Feb 13, 2002 | 10.40 | 10.42 | 10.00 | 10.03 | 128,500 | -0.37(-3.56%) |
| Feb 12, 2002 | 10.00 | 10.43 | 9.970 | 10.40 | 227,700 | +0.40(+4.00%) |
| Feb 11, 2002 | 10.05 | 10.25 | 9.950 | 10.00 | 292,500 | -0.05(-0.50%) |
| Feb 08, 2002 | 10.14 | 10.16 | 9.960 | 10.05 | 298,300 | -0.11(-1.08%) |
| Feb 07, 2002 | 10.06 | 10.20 | 9.950 | 10.16 | 431,900 | +0.06(+0.59%) |
| Feb 06, 2002 | 10.27 | 10.40 | 10.05 | 10.10 | 154,300 | -0.18(-1.75%) |
| Feb 05, 2002 | 10.15 | 10.60 | 10.15 | 10.28 | 237,300 | +0.07(+0.69%) |
| Feb 04, 2002 | 10.72 | 10.80 | 10.16 | 10.21 | 209,400 | -0.55(-5.11%) |
| Feb 01, 2002 | 10.35 | 10.76 | 10.22 | 10.76 | 197,100 | +0.51(+4.98%) |
| Jan 31, 2002 | 10.58 | 10.85 | 10.13 | 10.25 | 824,500 | -0.32(-3.03%) |
| Jan 30, 2002 | 10.41 | 10.60 | 10.05 | 10.57 | 264,500 | +0.26(+2.52%) |
| Jan 29, 2002 | 10.06 | 10.35 | 10.05 | 10.31 | 269,400 | +0.22(+2.18%) |
| Jan 28, 2002 | 10.31 | 10.45 | 10.05 | 10.09 | 161,000 | -0.43(-4.09%) |
| Jan 25, 2002 | 10.55 | 10.75 | 10.06 | 10.52 | 186,400 | -0.01(-0.09%) |
| Jan 24, 2002 | 10.72 | 11.10 | 10.30 | 10.53 | 252,800 | -0.18(-1.68%) |
| Jan 23, 2002 | 10.60 | 10.71 | 10.25 | 10.71 | 670,800 | +0.17(+1.61%) |
| Jan 22, 2002 | 10.94 | 10.94 | 10.44 | 10.54 | 304,500 | +0.08(+0.76%) |
| Jan 21, 2002 | 10.05 | 11.25 | 9.900 | 10.46 | 1,968,200 | +0.00(+0.00%) |
| Jan 18, 2002 | 10.05 | 11.25 | 9.900 | 10.46 | 1,966,400 | -1.34(-11.36%) |
| Jan 17, 2002 | 11.85 | 11.98 | 11.30 | 11.80 | 453,900 | +0.03(+0.25%) |
| Jan 16, 2002 | 12.19 | 12.25 | 11.30 | 11.77 | 374,300 | -0.48(-3.92%) |
| Jan 15, 2002 | 12.23 | 12.31 | 12.06 | 12.25 | 723,200 | +0.03(+0.25%) |
| Jan 14, 2002 | 12.16 | 12.35 | 12.14 | 12.22 | 166,800 | +0.00(+0.00%) |
| Jan 11, 2002 | 12.25 | 12.40 | 12.12 | 12.22 | 295,400 | -0.03(-0.24%) |
| Jan 10, 2002 | 12.16 | 12.35 | 12.10 | 12.25 | 192,000 | +0.22(+1.83%) |
