Arena Pharmaceuticals, Inc. Stock Price History | Historical ARNA Company Stock 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 Telekurs USA
Postage Rates