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 28, 2005 5.540 5.690 5.310 5.350 263,525 -0.15(-2.73%)
Feb 25, 2005 5.490 5.540 5.450 5.500 165,563 -0.04(-0.72%)
Feb 24, 2005 5.500 5.600 5.390 5.540 241,319 -0.03(-0.54%)
Feb 23, 2005 5.510 5.640 5.500 5.570 154,407 -0.02(-0.36%)
Feb 22, 2005 6.000 6.000 5.530 5.590 357,782 -0.46(-7.60%)
Feb 18, 2005 5.880 6.050 5.750 6.050 112,346 +0.16(+2.72%)
Feb 17, 2005 5.750 5.910 5.750 5.890 213,232 +0.06(+1.03%)
Feb 16, 2005 6.000 6.000 5.800 5.830 189,870 -0.15(-2.51%)
Feb 15, 2005 6.360 6.360 5.860 5.980 398,470 -0.32(-5.08%)
Feb 14, 2005 6.450 6.550 6.260 6.300 140,109 +0.04(+0.64%)
Feb 11, 2005 6.160 6.300 6.160 6.260 40,188 -0.03(-0.48%)
Feb 10, 2005 6.190 6.300 6.160 6.290 102,234 +0.10(+1.62%)
Feb 09, 2005 6.300 6.390 6.170 6.190 176,967 -0.20(-3.13%)
Feb 08, 2005 6.350 6.480 6.210 6.390 120,266 -0.11(-1.69%)
Feb 07, 2005 6.490 6.500 6.250 6.500 247,757 +0.11(+1.72%)
Feb 04, 2005 6.260 6.460 6.260 6.390 143,864 +0.02(+0.31%)
Feb 03, 2005 6.190 6.400 6.190 6.370 253,417 +0.12(+1.92%)
Feb 02, 2005 6.380 6.380 6.100 6.250 263,560 -0.02(-0.32%)
Feb 01, 2005 6.160 6.400 6.150 6.270 1,251,143 +0.26(+4.33%)
Jan 31, 2005 6.200 6.200 5.850 6.010 139,972 -0.10(-1.64%)
Jan 28, 2005 5.980 6.220 5.860 6.110 621,484 +0.21(+3.56%)
Jan 27, 2005 5.970 6.010 5.800 5.900 752,544 -0.04(-0.67%)
Jan 26, 2005 5.900 5.970 5.890 5.940 311,691 -0.01(-0.17%)
Jan 25, 2005 6.250 6.250 5.818 5.950 403,148 -0.17(-2.78%)
Jan 24, 2005 6.300 6.420 6.100 6.120 92,684 -0.22(-3.47%)
Jan 21, 2005 6.120 6.400 6.120 6.340 66,063 +0.03(+0.48%)
Jan 20, 2005 6.240 6.450 6.240 6.310 40,429 -0.01(-0.16%)
Jan 19, 2005 6.390 6.390 6.240 6.320 76,802 -0.14(-2.17%)
Jan 18, 2005 6.010 6.460 6.000 6.460 130,187 +0.30(+4.87%)
Jan 14, 2005 6.270 6.300 6.070 6.160 141,599 -0.09(-1.44%)
Jan 13, 2005 6.420 6.420 6.060 6.250 366,974 -0.32(-4.87%)
Jan 12, 2005 6.250 6.570 6.250 6.570 191,412 +0.20(+3.14%)
Jan 11, 2005 6.400 6.500 6.273 6.370 92,410 -0.08(-1.24%)
Jan 10, 2005 6.470 6.800 6.310 6.450 312,182 +0.06(+0.94%)
Jan 07, 2005 6.270 6.440 6.270 6.390 55,997 +0.05(+0.85%)
Jan 06, 2005 6.220 6.370 6.220 6.336 27,824 +0.08(+1.36%)
Jan 05, 2005 6.480 6.480 6.230 6.251 124,084 -0.24(-3.68%)
Jan 04, 2005 6.500 6.500 6.360 6.490 176,541 -0.01(-0.15%)
Jan 03, 2005 6.770 6.770 6.460 6.500 142,263 -0.20(-2.99%)
Dec 31, 2004 6.560 6.700 6.520 6.700 115,300 +0.12(+1.82%)
Dec 30, 2004 6.470 6.680 6.470 6.580 159,400 +0.08(+1.23%)
Dec 29, 2004 6.500 6.630 6.400 6.500 165,100 +0.05(+0.78%)
Dec 28, 2004 6.555 6.555 6.400 6.450 114,500 -0.01(-0.15%)
Dec 27, 2004 6.420 6.520 6.420 6.460 140,200 +0.04(+0.62%)
Dec 23, 2004 6.500 6.800 6.310 6.420 232,800 +0.02(+0.31%)
Dec 22, 2004 6.450 6.480 6.310 6.400 217,200 +0.02(+0.30%)
Dec 21, 2004 6.540 6.700 6.250 6.381 1,844,900 +0.58(+10.02%)
Dec 20, 2004 5.860 5.860 5.650 5.800 53,100 +0.05(+0.87%)
Dec 17, 2004 5.650 5.800 5.650 5.750 37,100 +0.00(+0.00%)
Dec 16, 2004 5.750 5.835 5.730 5.750 27,400 +0.01(+0.17%)
Dec 15, 2004 5.750 5.860 5.730 5.740 78,000 +0.00(+0.00%)
Dec 14, 2004 5.800 5.870 5.710 5.740 68,900 -0.05(-0.86%)
Dec 13, 2004 5.700 5.810 5.670 5.790 59,200 +0.14(+2.48%)
Dec 10, 2004 5.750 5.760 5.600 5.650 32,300 +0.05(+0.87%)
Dec 09, 2004 5.550 5.690 5.500 5.601 13,800 +0.04(+0.74%)
Dec 08, 2004 5.580 5.780 5.500 5.560 39,600 +0.04(+0.72%)
Dec 07, 2004 5.600 5.630 5.440 5.520 49,800 -0.17(-2.99%)
Dec 06, 2004 5.690 5.700 5.430 5.690 199,900 +0.08(+1.43%)
Dec 03, 2004 5.520 5.670 5.520 5.610 36,500 +0.00(+0.00%)
Dec 02, 2004 5.510 5.670 5.510 5.610 31,100 +0.00(+0.00%)
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