Arena Pharmaceuticals, Inc. (NQ: ARNA)
4.835 USD  -0.045 (-0.92%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2003 6.660 6.680 6.500 6.500 25,800 -0.17(-2.55%)
Feb 27, 2003 6.800 6.850 6.360 6.670 96,400 -0.16(-2.34%)
Feb 26, 2003 6.640 6.850 6.630 6.830 10,600 +0.10(+1.49%)
Feb 25, 2003 6.600 6.860 6.500 6.730 36,900 +0.22(+3.38%)
Feb 24, 2003 6.750 6.850 6.510 6.510 23,400 -0.36(-5.24%)
Feb 21, 2003 6.870 7.000 6.720 6.870 30,400 +0.00(+0.00%)
Feb 20, 2003 6.750 6.870 6.700 6.870 32,600 +0.19(+2.84%)
Feb 19, 2003 6.590 6.750 6.520 6.680 18,600 +0.14(+2.14%)
Feb 18, 2003 6.350 6.550 6.350 6.540 20,200 +0.11(+1.71%)
Feb 14, 2003 6.440 6.480 6.340 6.430 32,000 +0.04(+0.70%)
Feb 13, 2003 6.385 6.450 6.320 6.385 29,800 +0.00(+0.08%)
Feb 12, 2003 6.380 6.470 6.360 6.380 23,300 -0.03(-0.47%)
Feb 11, 2003 6.440 6.470 6.390 6.410 23,200 -0.11(-1.69%)
Feb 10, 2003 6.400 6.530 6.380 6.520 32,700 +0.12(+1.87%)
Feb 07, 2003 6.370 6.550 6.360 6.400 41,800 -0.09(-1.37%)
Feb 06, 2003 6.500 6.500 6.400 6.489 21,000 -0.00(-0.02%)
Feb 05, 2003 6.470 6.580 6.470 6.490 47,400 -0.04(-0.61%)
Feb 04, 2003 6.490 6.530 6.440 6.530 43,100 +0.04(+0.62%)
Feb 03, 2003 6.550 6.550 6.470 6.490 32,600 -0.01(-0.15%)
Jan 31, 2003 6.440 6.580 6.350 6.500 25,300 +0.08(+1.25%)
Jan 30, 2003 6.500 6.570 6.400 6.420 56,000 -0.08(-1.23%)
Jan 29, 2003 6.360 6.500 6.310 6.500 24,400 +0.10(+1.56%)
Jan 28, 2003 6.200 6.500 6.200 6.400 75,900 +0.10(+1.59%)
Jan 27, 2003 6.350 6.420 6.260 6.300 40,200 -0.10(-1.56%)
Jan 24, 2003 6.450 6.550 6.350 6.400 47,500 -0.15(-2.29%)
Jan 23, 2003 6.350 6.590 6.300 6.550 91,400 +0.14(+2.18%)
Jan 22, 2003 6.350 6.640 6.110 6.410 193,400 -0.03(-0.47%)
Jan 21, 2003 6.360 6.810 6.270 6.440 65,800 +0.01(+0.16%)
Jan 17, 2003 6.400 6.510 6.400 6.430 35,900 -0.01(-0.16%)
Jan 16, 2003 6.350 6.500 6.350 6.440 49,700 -0.03(-0.46%)
Jan 15, 2003 6.460 6.470 6.220 6.470 84,900 -0.07(-1.07%)
Jan 14, 2003 6.260 6.540 6.260 6.540 25,500 +0.22(+3.48%)
Jan 13, 2003 6.300 6.370 6.290 6.320 29,100 -0.11(-1.71%)
Jan 10, 2003 6.230 6.550 6.170 6.430 25,200 +0.13(+2.06%)
Jan 09, 2003 6.300 6.440 6.250 6.300 27,700 +0.02(+0.32%)
Jan 08, 2003 6.550 6.550 6.140 6.280 51,700 -0.37(-5.56%)
Jan 07, 2003 6.500 6.740 6.490 6.650 35,300 +0.06(+0.91%)
Jan 06, 2003 6.500 6.820 6.350 6.590 39,300 +0.13(+2.01%)
Jan 03, 2003 6.650 6.650 6.370 6.460 40,800 -0.19(-2.86%)
Jan 02, 2003 6.450 6.650 6.450 6.650 33,600 +0.14(+2.15%)
Dec 31, 2002 6.620 6.860 6.470 6.510 87,200 -0.24(-3.56%)
Dec 30, 2002 6.710 6.940 6.500 6.750 104,400 +0.04(+0.60%)
Dec 27, 2002 6.720 6.850 6.560 6.710 38,900 +0.00(+0.00%)
Dec 26, 2002 6.760 6.890 6.650 6.710 27,700 -0.14(-2.04%)
Dec 24, 2002 6.840 6.950 6.670 6.850 52,700 -0.05(-0.72%)
Dec 23, 2002 7.080 7.200 6.860 6.900 79,800 -0.18(-2.54%)
Dec 20, 2002 7.080 7.200 6.950 7.080 66,700 +0.08(+1.14%)
Dec 19, 2002 6.960 7.050 6.940 7.000 47,900 +0.04(+0.57%)
Dec 18, 2002 6.960 7.050 6.940 6.960 25,200 -0.05(-0.71%)
Dec 17, 2002 7.080 7.100 6.950 7.010 38,200 -0.12(-1.68%)
Dec 16, 2002 6.810 7.130 6.810 7.130 55,700 +0.14(+2.00%)
Dec 13, 2002 7.110 7.250 6.970 6.990 54,600 -0.12(-1.69%)
Dec 12, 2002 7.100 7.150 6.870 7.110 23,000 +0.02(+0.28%)
Dec 11, 2002 6.850 7.140 6.850 7.090 29,200 +0.00(+0.00%)
Dec 10, 2002 6.850 7.140 6.850 7.090 33,000 +0.13(+1.87%)
Dec 09, 2002 6.890 7.150 6.870 6.960 130,700 +0.03(+0.42%)
Dec 06, 2002 6.650 7.170 6.650 6.931 45,400 +0.08(+1.18%)
Dec 05, 2002 6.810 7.160 6.650 6.850 103,000 +0.00(+0.00%)
Dec 04, 2002 6.810 7.040 6.810 6.850 42,300 +0.01(+0.15%)
Dec 03, 2002 6.660 7.180 6.650 6.840 110,500 +0.04(+0.59%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here