Arena Pharmaceuticals, Inc. (NQ: ARNA)
6.180 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 29, 2008 6.900 6.920 6.500 6.780 2,001,770 -0.21(-3.00%)
Feb 28, 2008 7.000 7.170 6.920 6.990 1,917,288 +0.05(+0.72%)
Feb 27, 2008 6.850 7.010 6.790 6.940 998,322 -0.03(-0.43%)
Feb 26, 2008 7.040 7.210 6.940 6.970 1,755,621 -0.08(-1.13%)
Feb 25, 2008 6.720 7.100 6.720 7.050 1,275,622 +0.32(+4.75%)
Feb 22, 2008 6.890 6.940 6.600 6.730 963,465 -0.08(-1.17%)
Feb 21, 2008 7.230 7.290 6.660 6.810 1,416,891 -0.36(-5.02%)
Feb 20, 2008 6.890 7.170 6.830 7.170 1,421,359 +0.26(+3.76%)
Feb 19, 2008 6.890 7.010 6.820 6.910 993,242 +0.10(+1.47%)
Feb 18, 2008 7.190 7.230 6.760 6.810 1,298,749 +0.00(+0.00%)
Feb 15, 2008 7.190 7.230 6.760 6.810 1,296,799 -0.31(-4.35%)
Feb 14, 2008 7.250 7.340 7.010 7.120 745,917 -0.11(-1.52%)
Feb 13, 2008 7.190 7.290 7.060 7.230 1,194,295 +0.20(+2.84%)
Feb 12, 2008 7.300 7.300 7.020 7.030 1,029,354 -0.27(-3.70%)
Feb 11, 2008 7.490 7.490 7.120 7.300 914,306 -0.19(-2.54%)
Feb 08, 2008 7.720 7.720 7.400 7.490 590,531 -0.14(-1.83%)
Feb 07, 2008 7.660 7.770 7.500 7.630 753,588 -0.06(-0.78%)
Feb 06, 2008 7.500 7.880 7.460 7.690 1,160,740 +0.25(+3.36%)
Feb 05, 2008 7.380 7.900 7.340 7.440 1,048,005 +0.00(+0.00%)
Feb 04, 2008 7.600 7.640 7.340 7.440 784,324 -0.19(-2.49%)
Feb 01, 2008 7.240 7.650 7.230 7.630 1,064,976 +0.39(+5.39%)
Jan 31, 2008 7.160 7.300 7.050 7.240 1,124,050 +0.06(+0.84%)
Jan 30, 2008 7.300 7.460 7.180 7.180 713,516 -0.19(-2.58%)
Jan 29, 2008 7.550 7.550 7.280 7.370 784,279 -0.16(-2.12%)
Jan 28, 2008 7.340 7.640 7.290 7.530 832,683 +0.16(+2.17%)
Jan 25, 2008 7.700 7.870 7.350 7.370 1,316,640 -0.23(-3.03%)
Jan 24, 2008 8.350 8.390 7.580 7.600 1,748,094 -0.74(-8.87%)
Jan 23, 2008 8.000 8.350 7.880 8.340 1,335,163 +0.25(+3.09%)
Jan 22, 2008 7.550 8.260 7.500 8.090 1,081,619 +0.21(+2.66%)
Jan 21, 2008 8.350 8.430 7.780 7.880 1,555,027 +0.00(+0.00%)
Jan 18, 2008 8.350 8.430 7.780 7.880 1,555,027 -0.56(-6.64%)
Jan 17, 2008 8.680 8.680 8.320 8.440 1,041,786 -0.04(-0.47%)
Jan 16, 2008 8.240 8.620 8.135 8.480 1,573,032 +0.19(+2.29%)
Jan 15, 2008 7.830 8.660 7.670 8.290 3,271,134 +0.86(+11.57%)
Jan 14, 2008 7.780 7.930 7.350 7.430 840,274 -0.27(-3.51%)
Jan 11, 2008 7.790 8.000 7.680 7.700 1,036,959 -0.16(-2.04%)
Jan 10, 2008 7.470 7.950 7.470 7.860 1,479,823 +0.39(+5.22%)
Jan 09, 2008 7.500 7.600 7.200 7.470 1,242,876 +0.06(+0.81%)
Jan 08, 2008 7.310 7.640 7.310 7.410 1,065,772 +0.15(+2.07%)
Jan 07, 2008 7.150 7.340 7.110 7.260 1,033,193 +0.15(+2.11%)
Jan 04, 2008 7.180 7.200 7.020 7.110 1,100,316 -0.09(-1.25%)
Jan 03, 2008 7.590 7.630 7.180 7.200 1,548,074 -0.47(-6.13%)
Jan 02, 2008 7.810 7.950 7.520 7.670 1,084,801 -0.16(-2.04%)
Jan 01, 2008 7.920 7.940 7.760 7.830 875,990 +0.00(+0.00%)
Dec 31, 2007 7.920 7.940 7.760 7.830 875,990 -0.14(-1.76%)
Dec 28, 2007 8.050 8.220 7.930 7.970 782,288 -0.06(-0.75%)
Dec 27, 2007 8.150 8.340 8.030 8.030 846,161 -0.11(-1.35%)
Dec 26, 2007 8.230 8.290 8.040 8.140 894,724 -0.09(-1.09%)
Dec 24, 2007 8.210 8.350 8.070 8.230 801,600 +0.06(+0.73%)
Dec 21, 2007 8.400 8.670 8.170 8.170 3,600,531 -0.09(-1.09%)
Dec 20, 2007 8.450 8.450 8.030 8.260 892,124 -0.09(-1.08%)
Dec 19, 2007 8.660 8.800 8.230 8.350 1,029,087 -0.18(-2.11%)
Dec 18, 2007 8.560 8.580 8.350 8.530 802,817 +0.10(+1.19%)
Dec 17, 2007 8.380 8.600 8.380 8.430 575,587 +0.01(+0.12%)
Dec 14, 2007 8.550 8.740 8.370 8.420 969,907 -0.19(-2.21%)
Dec 13, 2007 8.660 8.780 8.437 8.610 897,980 -0.05(-0.58%)
Dec 12, 2007 9.070 9.150 8.520 8.660 802,722 -0.15(-1.70%)
Dec 11, 2007 9.170 9.250 8.780 8.810 2,457,528 -0.31(-3.40%)
Dec 10, 2007 9.100 9.320 9.040 9.120 1,120,792 +0.02(+0.22%)
Dec 07, 2007 8.750 9.110 8.750 9.100 1,241,630 +0.41(+4.72%)
Dec 06, 2007 8.150 8.760 8.020 8.690 1,190,448 +0.53(+6.50%)
Dec 05, 2007 8.250 8.310 7.890 8.160 772,146 +0.00(+0.00%)
Dec 04, 2007 8.450 8.450 8.090 8.160 1,289,174 -0.23(-2.74%)
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