Arena Pharmaceuticals, Inc. (NQ: ARNA)
3.990 USD  -0.050 (-1.24%)
Official Closing Price  /  Updated: 8:10 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2009 4.130 4.470 4.030 4.170 2,193,174 -0.04(-0.95%)
Feb 26, 2009 4.800 4.800 4.200 4.210 2,645,315 -0.53(-11.18%)
Feb 25, 2009 5.080 5.150 4.740 4.740 2,436,862 -0.50(-9.54%)
Feb 24, 2009 4.760 5.330 4.760 5.240 2,028,252 +0.50(+10.55%)
Feb 23, 2009 5.100 5.250 4.710 4.740 1,909,106 -0.12(-2.47%)
Feb 20, 2009 5.200 5.200 4.830 4.860 3,011,322 -0.38(-7.25%)
Feb 19, 2009 5.990 6.000 5.210 5.240 3,147,506 -0.62(-10.58%)
Feb 18, 2009 6.770 6.800 5.800 5.860 3,792,466 -1.01(-14.70%)
Feb 17, 2009 6.560 6.990 6.250 6.870 2,785,706 +0.36(+5.53%)
Feb 13, 2009 7.250 7.360 6.350 6.510 3,784,120 -0.64(-8.95%)
Feb 12, 2009 7.090 7.420 6.650 7.150 5,623,404 +0.41(+6.08%)
Feb 11, 2009 6.640 6.910 6.340 6.740 4,316,452 +0.54(+8.71%)
Feb 10, 2009 6.290 6.320 6.020 6.200 2,923,989 +0.08(+1.31%)
Feb 09, 2009 6.210 6.540 5.800 6.120 5,305,738 +0.43(+7.56%)
Feb 06, 2009 5.610 5.740 5.380 5.690 2,732,356 +0.44(+8.38%)
Feb 05, 2009 5.220 5.570 4.950 5.250 3,549,447 +0.52(+10.99%)
Feb 04, 2009 4.570 5.290 4.550 4.730 2,023,183 +0.28(+6.29%)
Feb 03, 2009 4.330 4.450 4.190 4.450 685,371 +0.16(+3.73%)
Feb 02, 2009 4.110 4.390 4.090 4.290 810,646 +0.15(+3.62%)
Jan 30, 2009 4.220 4.340 4.110 4.140 580,735 -0.05(-1.19%)
Jan 29, 2009 4.180 4.270 4.060 4.190 438,308 -0.02(-0.48%)
Jan 28, 2009 4.190 4.215 4.020 4.210 762,579 +0.06(+1.45%)
Jan 27, 2009 3.550 4.160 3.510 4.150 800,711 +0.46(+12.47%)
Jan 26, 2009 3.370 3.790 3.370 3.690 494,579 +0.33(+9.82%)
Jan 23, 2009 3.300 3.440 3.270 3.360 337,186 -0.02(-0.59%)
Jan 22, 2009 3.450 3.550 3.310 3.380 390,135 -0.15(-4.25%)
Jan 21, 2009 3.350 3.530 3.220 3.530 529,944 +0.23(+6.97%)
Jan 20, 2009 3.640 3.690 3.290 3.300 649,207 -0.40(-10.81%)
Jan 16, 2009 3.800 3.880 3.570 3.700 405,677 -0.09(-2.37%)
Jan 15, 2009 3.750 3.800 3.450 3.790 511,406 +0.04(+1.07%)
Jan 14, 2009 3.740 3.830 3.570 3.750 674,162 -0.06(-1.57%)
Jan 13, 2009 3.690 3.830 3.660 3.810 389,237 +0.11(+2.97%)
Jan 12, 2009 3.710 3.870 3.660 3.700 610,160 +0.00(+0.00%)
Jan 09, 2009 4.060 4.077 3.700 3.700 416,665 -0.35(-8.64%)
Jan 08, 2009 3.850 4.060 3.760 4.050 318,169 +0.21(+5.47%)
Jan 07, 2009 3.990 3.990 3.680 3.840 905,880 -0.16(-4.00%)
Jan 06, 2009 4.250 4.250 3.960 4.000 743,028 -0.22(-5.21%)
Jan 05, 2009 4.250 4.319 4.160 4.220 801,909 -0.03(-0.71%)
Jan 02, 2009 4.240 4.340 4.070 4.250 335,848 +0.08(+1.92%)
Dec 31, 2008 3.990 4.190 3.950 4.170 619,137 +0.18(+4.51%)
Dec 30, 2008 3.840 4.000 3.730 3.990 259,615 +0.19(+5.00%)
Dec 29, 2008 3.980 3.990 3.740 3.800 399,278 -0.19(-4.76%)
Dec 26, 2008 3.980 4.000 3.880 3.990 187,309 +0.04(+1.01%)
Dec 24, 2008 4.070 4.230 3.950 3.950 208,215 -0.12(-2.95%)
Dec 23, 2008 4.200 4.350 4.040 4.070 294,958 -0.11(-2.63%)
Dec 22, 2008 4.560 4.600 4.000 4.180 608,947 -0.39(-8.53%)
Dec 19, 2008 4.470 4.680 4.360 4.570 980,452 +0.20(+4.58%)
Dec 18, 2008 3.920 4.540 3.920 4.370 935,191 +0.43(+10.91%)
Dec 17, 2008 3.740 3.960 3.680 3.940 486,890 +0.16(+4.23%)
Dec 16, 2008 3.720 3.790 3.580 3.780 745,004 +0.12(+3.28%)
Dec 15, 2008 3.860 3.870 3.600 3.660 605,661 -0.17(-4.44%)
Dec 12, 2008 3.610 3.830 3.580 3.830 532,539 +0.15(+4.08%)
Dec 11, 2008 3.670 3.880 3.640 3.680 559,520 -0.03(-0.81%)
Dec 10, 2008 3.550 3.740 3.340 3.710 1,430,490 +0.09(+2.49%)
Dec 09, 2008 3.670 3.900 3.620 3.620 965,400 -0.22(-5.73%)
Dec 08, 2008 3.670 4.030 3.610 3.840 915,236 +0.24(+6.67%)
Dec 05, 2008 3.460 3.640 3.310 3.600 538,998 +0.10(+2.86%)
Dec 04, 2008 3.340 3.540 3.340 3.500 716,752 +0.12(+3.55%)
Dec 03, 2008 3.200 3.410 3.110 3.380 498,648 +0.11(+3.36%)
Dec 02, 2008 3.150 3.410 3.070 3.270 604,063 +0.20(+6.51%)
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