Arena Pharmaceuticals, Inc. (NQ: ARNA)
4.120 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2004 6.500 6.580 6.300 6.380 318,100 -0.10(-1.54%)
Feb 26, 2004 6.300 6.540 6.250 6.480 598,000 +0.23(+3.68%)
Feb 25, 2004 6.150 6.340 6.090 6.250 516,300 +0.15(+2.46%)
Feb 24, 2004 6.150 6.150 5.990 6.100 512,100 +0.11(+1.84%)
Feb 23, 2004 5.950 6.030 5.950 5.990 182,600 +0.00(+0.00%)
Feb 20, 2004 6.100 6.100 5.930 5.990 186,300 -0.01(-0.17%)
Feb 19, 2004 6.005 6.140 5.910 6.000 304,200 +0.03(+0.50%)
Feb 18, 2004 6.060 6.110 5.950 5.970 171,000 -0.04(-0.67%)
Feb 17, 2004 5.920 6.060 5.920 6.010 203,100 +0.04(+0.67%)
Feb 13, 2004 5.980 5.990 5.920 5.970 78,800 +0.00(+0.00%)
Feb 12, 2004 5.990 6.000 5.970 5.970 89,200 -0.03(-0.50%)
Feb 11, 2004 5.960 6.000 5.860 6.000 231,800 +0.05(+0.84%)
Feb 10, 2004 5.790 6.000 5.790 5.950 88,800 +0.11(+1.88%)
Feb 09, 2004 5.880 6.000 5.810 5.840 68,100 -0.04(-0.68%)
Feb 06, 2004 5.980 5.980 5.770 5.880 200,000 -0.08(-1.34%)
Feb 05, 2004 5.830 6.010 5.830 5.960 147,300 +0.11(+1.88%)
Feb 04, 2004 6.080 6.080 5.850 5.850 136,500 -0.15(-2.50%)
Feb 03, 2004 5.990 6.100 5.910 6.000 243,200 +0.00(+0.00%)
Feb 02, 2004 6.000 6.000 5.900 6.000 177,700 +0.02(+0.33%)
Jan 30, 2004 5.850 6.000 5.850 5.980 149,500 +0.10(+1.70%)
Jan 29, 2004 5.950 6.000 5.780 5.880 361,900 -0.09(-1.51%)
Jan 28, 2004 6.000 6.000 5.860 5.970 131,000 -0.03(-0.50%)
Jan 27, 2004 6.040 6.040 5.850 6.000 80,000 +0.03(+0.50%)
Jan 26, 2004 5.900 6.070 5.820 5.970 150,600 -0.03(-0.50%)
Jan 23, 2004 5.800 6.000 5.680 6.000 258,600 +0.17(+2.92%)
Jan 22, 2004 6.020 6.100 5.700 5.830 238,800 -0.17(-2.83%)
Jan 21, 2004 6.050 6.100 5.930 6.000 366,600 +0.00(+0.00%)
Jan 20, 2004 6.100 6.100 5.960 6.000 707,800 +0.00(+0.00%)
Jan 16, 2004 6.100 6.100 6.000 6.000 123,300 -0.02(-0.33%)
Jan 15, 2004 6.050 6.080 5.980 6.020 121,747 +0.01(+0.17%)
Jan 14, 2004 6.150 6.300 5.950 6.010 295,118 -0.12(-1.96%)
Jan 13, 2004 6.100 6.130 5.990 6.130 108,918 +0.13(+2.17%)
Jan 12, 2004 6.210 6.230 5.950 6.000 250,857 -0.08(-1.32%)
Jan 09, 2004 6.280 6.400 6.020 6.080 696,215 -0.06(-0.98%)
Jan 08, 2004 6.150 6.200 6.040 6.140 179,336 +0.01(+0.16%)
Jan 07, 2004 6.030 6.160 5.820 6.130 275,239 +0.18(+3.03%)
Jan 06, 2004 6.300 6.350 5.900 5.950 489,500 -0.44(-6.89%)
Jan 05, 2004 6.370 6.440 6.270 6.390 135,600 -0.02(-0.31%)
Jan 02, 2004 6.230 6.430 6.200 6.410 204,400 +0.21(+3.39%)
Dec 31, 2003 6.550 6.560 6.170 6.200 2,015,500 -0.32(-4.91%)
Dec 30, 2003 6.700 6.850 6.460 6.520 93,318 -0.29(-4.26%)
Dec 29, 2003 6.810 6.890 6.780 6.810 79,829 +0.03(+0.44%)
Dec 26, 2003 6.830 6.900 6.780 6.780 29,810 -0.03(-0.44%)
Dec 24, 2003 6.750 6.820 6.660 6.810 16,627 +0.09(+1.34%)
Dec 23, 2003 6.670 6.820 6.645 6.720 39,738 +0.01(+0.15%)
Dec 22, 2003 6.550 6.730 6.550 6.710 56,017 +0.12(+1.82%)
Dec 19, 2003 6.530 6.770 6.520 6.590 59,847 +0.06(+0.92%)
Dec 18, 2003 6.530 6.750 6.520 6.530 35,051 -0.18(-2.68%)
Dec 17, 2003 6.600 6.710 6.480 6.710 24,168 +0.11(+1.67%)
Dec 16, 2003 6.400 6.630 6.400 6.600 47,658 +0.00(+0.00%)
Dec 15, 2003 6.380 6.660 6.380 6.600 59,965 +0.05(+0.76%)
Dec 12, 2003 6.430 6.660 6.290 6.550 37,575 +0.01(+0.15%)
Dec 11, 2003 6.400 6.610 6.400 6.540 20,300 -0.01(-0.15%)
Dec 10, 2003 6.720 6.720 6.230 6.550 125,842 -0.10(-1.50%)
Dec 09, 2003 6.680 6.740 6.600 6.650 40,670 -0.11(-1.63%)
Dec 08, 2003 6.600 6.780 6.600 6.760 50,416 +0.05(+0.75%)
Dec 05, 2003 6.640 6.720 6.640 6.710 25,000 +0.08(+1.21%)
Dec 04, 2003 6.610 6.730 6.600 6.630 45,021 -0.06(-0.90%)
Dec 03, 2003 7.000 7.040 6.600 6.690 56,509 -0.31(-4.43%)
Dec 02, 2003 6.880 7.000 6.810 7.000 34,635 +0.15(+2.19%)
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