| Arena Pharmaceuticals, Inc. | (NQ: ARNA) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 28, 2006 | 17.72 | 17.90 | 16.98 | 17.71 | 1,328,241 | -0.01(-0.06%) |
| Feb 27, 2006 | 17.58 | 18.42 | 17.45 | 17.72 | 1,508,918 | +0.37(+2.13%) |
| Feb 24, 2006 | 16.13 | 17.40 | 16.00 | 17.35 | 1,064,563 | +1.22(+7.56%) |
| Feb 23, 2006 | 16.40 | 16.68 | 15.61 | 16.13 | 764,754 | -0.18(-1.10%) |
| Feb 22, 2006 | 16.41 | 16.42 | 15.86 | 16.31 | 433,333 | +0.02(+0.12%) |
| Feb 21, 2006 | 16.92 | 17.00 | 16.10 | 16.29 | 538,945 | -0.54(-3.21%) |
| Feb 17, 2006 | 16.45 | 16.88 | 16.27 | 16.83 | 622,071 | +0.36(+2.19%) |
| Feb 16, 2006 | 15.94 | 16.50 | 15.87 | 16.47 | 663,300 | +0.63(+3.98%) |
| Feb 15, 2006 | 15.74 | 15.93 | 15.51 | 15.84 | 632,234 | +0.25(+1.60%) |
| Feb 14, 2006 | 16.18 | 16.34 | 15.50 | 15.59 | 3,127,787 | +0.57(+3.79%) |
| Feb 13, 2006 | 15.22 | 15.25 | 14.51 | 15.02 | 782,186 | -0.34(-2.21%) |
| Feb 10, 2006 | 15.45 | 15.47 | 15.05 | 15.36 | 274,757 | -0.14(-0.90%) |
| Feb 09, 2006 | 15.37 | 15.86 | 15.35 | 15.50 | 513,008 | +0.10(+0.65%) |
| Feb 08, 2006 | 15.61 | 15.70 | 14.88 | 15.40 | 603,236 | -0.16(-1.03%) |
| Feb 07, 2006 | 15.88 | 16.05 | 15.52 | 15.56 | 474,499 | -0.29(-1.83%) |
| Feb 06, 2006 | 15.96 | 16.09 | 15.50 | 15.85 | 668,509 | -0.15(-0.94%) |
| Feb 03, 2006 | 16.66 | 16.95 | 15.75 | 16.00 | 639,345 | -0.72(-4.31%) |
| Feb 02, 2006 | 16.99 | 17.12 | 16.55 | 16.72 | 523,167 | -0.37(-2.17%) |
| Feb 01, 2006 | 16.89 | 17.14 | 16.73 | 17.09 | 614,524 | +0.12(+0.71%) |
| Jan 31, 2006 | 16.84 | 16.98 | 16.50 | 16.97 | 844,676 | +0.16(+0.95%) |
| Jan 30, 2006 | 17.35 | 17.35 | 16.72 | 16.81 | 1,549,652 | -0.52(-3.00%) |
| Jan 27, 2006 | 17.50 | 17.90 | 17.24 | 17.33 | 3,479,010 | +0.36(+2.12%) |
| Jan 26, 2006 | 16.62 | 17.10 | 16.45 | 16.97 | 745,735 | +0.45(+2.72%) |
| Jan 25, 2006 | 16.80 | 16.84 | 16.25 | 16.52 | 381,008 | -0.09(-0.54%) |
| Jan 24, 2006 | 16.76 | 16.80 | 16.42 | 16.61 | 400,055 | -0.04(-0.24%) |
| Jan 23, 2006 | 16.89 | 16.92 | 15.99 | 16.65 | 468,174 | -0.15(-0.89%) |
| Jan 20, 2006 | 17.05 | 17.06 | 16.64 | 16.80 | 697,537 | -0.15(-0.88%) |
| Jan 19, 2006 | 16.98 | 17.17 | 16.62 | 16.95 | 675,044 | +0.14(+0.83%) |
| Jan 18, 2006 | 15.90 | 16.85 | 15.82 | 16.81 | 950,781 | +0.55(+3.38%) |
| Jan 17, 2006 | 15.40 | 16.61 | 15.03 | 16.26 | 1,888,985 | +0.52(+3.30%) |
| Jan 13, 2006 | 16.20 | 16.20 | 15.60 | 15.74 | 802,968 | -0.36(-2.24%) |
| Jan 12, 2006 | 16.50 | 16.50 | 15.81 | 16.10 | 809,400 | -0.35(-2.13%) |
| Jan 11, 2006 | 16.94 | 16.95 | 16.20 | 16.45 | 884,332 | -0.35(-2.08%) |
| Jan 10, 2006 | 17.25 | 17.26 | 16.65 | 16.80 | 861,005 | -0.39(-2.27%) |
| Jan 09, 2006 | 17.02 | 17.58 | 16.80 | 17.19 | 1,072,364 | +0.18(+1.06%) |
| Jan 06, 2006 | 16.48 | 17.30 | 16.21 | 17.01 | 1,564,409 | +0.75(+4.61%) |
| Jan 05, 2006 | 15.86 | 16.46 | 15.69 | 16.26 | 1,008,947 | +0.51(+3.24%) |
| Jan 04, 2006 | 15.67 | 16.50 | 15.46 | 15.75 | 1,766,496 | +0.30(+1.94%) |
| Jan 03, 2006 | 14.39 | 15.54 | 14.21 | 15.45 | 2,551,419 | +1.24(+8.73%) |
| Dec 30, 2005 | 14.10 | 14.36 | 14.05 | 14.21 | 372,843 | -0.09(-0.63%) |
| Dec 29, 2005 | 14.37 | 14.50 | 14.23 | 14.30 | 352,015 | +0.04(+0.28%) |
| Dec 28, 2005 | 14.36 | 14.41 | 14.11 | 14.26 | 413,300 | -0.10(-0.70%) |
| Dec 27, 2005 | 14.57 | 14.59 | 14.30 | 14.36 | 550,300 | -0.08(-0.55%) |
| Dec 23, 2005 | 14.49 | 14.60 | 14.28 | 14.44 | 415,448 | -0.05(-0.35%) |
| Dec 22, 2005 | 14.22 | 14.64 | 14.14 | 14.49 | 795,180 | +0.28(+1.97%) |
| Dec 21, 2005 | 14.06 | 14.24 | 14.02 | 14.21 | 721,958 | +0.14(+1.00%) |
| Dec 20, 2005 | 14.07 | 14.25 | 13.97 | 14.07 | 554,719 | +0.13(+0.93%) |
| Dec 19, 2005 | 14.15 | 14.37 | 13.73 | 13.94 | 783,006 | -0.21(-1.48%) |
| Dec 16, 2005 | 13.70 | 14.25 | 13.70 | 14.15 | 1,234,377 | +0.49(+3.59%) |
| Dec 15, 2005 | 13.60 | 13.76 | 13.45 | 13.66 | 1,397,497 | +0.18(+1.34%) |
| Dec 14, 2005 | 13.64 | 14.25 | 13.34 | 13.48 | 7,029,167 | +2.07(+18.14%) |
| Dec 13, 2005 | 11.35 | 11.58 | 11.21 | 11.41 | 1,831,673 | -0.01(-0.09%) |
| Dec 12, 2005 | 11.05 | 11.86 | 11.05 | 11.42 | 723,555 | +0.44(+4.01%) |
| Dec 09, 2005 | 11.00 | 11.21 | 10.90 | 10.98 | 234,361 | -0.02(-0.18%) |
| Dec 08, 2005 | 10.87 | 11.23 | 10.72 | 11.00 | 684,761 | +0.20(+1.85%) |
| Dec 07, 2005 | 10.87 | 11.10 | 10.76 | 10.80 | 235,372 | +0.00(+0.00%) |
| Dec 06, 2005 | 10.87 | 10.89 | 10.66 | 10.80 | 611,640 | +0.04(+0.37%) |
| Dec 05, 2005 | 10.95 | 10.99 | 10.71 | 10.76 | 233,317 | -0.12(-1.10%) |
| Dec 02, 2005 | 11.06 | 11.06 | 10.65 | 10.88 | 516,909 | +0.03(+0.28%) |
