| Arena Pharmaceuticals, Inc. | (NQ: ARNA) |
|
USD
|
|
Streaming Delayed Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 26, 2010 | 3.080 | 3.160 | 3.020 | 3.040 | 2,371,789 | -0.01(-0.33%) |
| Feb 25, 2010 | 3.120 | 3.140 | 3.030 | 3.050 | 2,770,204 | -0.14(-4.39%) |
| Feb 24, 2010 | 3.450 | 3.460 | 3.140 | 3.190 | 4,703,928 | -0.04(-1.24%) |
| Feb 23, 2010 | 3.410 | 3.430 | 3.210 | 3.230 | 1,620,727 | -0.20(-5.83%) |
| Feb 22, 2010 | 3.480 | 3.480 | 3.280 | 3.430 | 1,081,293 | -0.05(-1.44%) |
| Feb 19, 2010 | 3.560 | 3.590 | 3.440 | 3.480 | 1,080,626 | -0.07(-1.97%) |
| Feb 18, 2010 | 3.410 | 3.570 | 3.360 | 3.550 | 1,534,811 | +0.15(+4.41%) |
| Feb 17, 2010 | 3.380 | 3.410 | 3.280 | 3.400 | 858,210 | +0.04(+1.19%) |
| Feb 16, 2010 | 3.250 | 3.370 | 3.210 | 3.360 | 1,128,912 | +0.12(+3.70%) |
| Feb 12, 2010 | 3.240 | 3.240 | 3.240 | 0 | +0.10(+3.18%) | |
| Feb 11, 2010 | 3.070 | 3.200 | 3.060 | 3.140 | 949,123 | +0.07(+2.28%) |
| Feb 10, 2010 | 3.170 | 3.200 | 3.050 | 3.070 | 1,429,794 | -0.12(-3.76%) |
| Feb 09, 2010 | 3.100 | 3.250 | 3.090 | 3.190 | 1,164,910 | +0.10(+3.24%) |
| Feb 08, 2010 | 3.170 | 3.220 | 3.080 | 3.090 | 917,778 | -0.08(-2.52%) |
| Feb 05, 2010 | 3.040 | 3.200 | 3.010 | 3.170 | 1,497,338 | +0.15(+4.97%) |
| Feb 04, 2010 | 3.360 | 3.360 | 3.020 | 3.020 | 1,584,122 | -0.18(-5.63%) |
| Feb 03, 2010 | 3.170 | 3.260 | 3.140 | 3.200 | 864,976 | -0.02(-0.62%) |
| Feb 02, 2010 | 3.300 | 3.330 | 3.200 | 3.220 | 991,462 | -0.08(-2.42%) |
| Feb 01, 2010 | 3.180 | 3.300 | 3.060 | 3.300 | 1,745,014 | +0.18(+5.77%) |
| Jan 29, 2010 | 3.040 | 3.180 | 3.040 | 3.120 | 1,951,910 | +0.07(+2.30%) |
| Jan 28, 2010 | 3.010 | 3.100 | 2.890 | 3.050 | 1,989,143 | +0.03(+0.99%) |
| Jan 27, 2010 | 3.110 | 3.110 | 2.971 | 3.020 | 1,870,862 | -0.09(-2.89%) |
| Jan 26, 2010 | 3.050 | 3.160 | 3.030 | 3.110 | 1,714,860 | +0.04(+1.30%) |
| Jan 25, 2010 | 3.270 | 3.340 | 3.050 | 3.070 | 2,213,202 | -0.19(-5.83%) |
| Jan 22, 2010 | 3.290 | 3.420 | 3.240 | 3.260 | 1,463,699 | -0.03(-0.91%) |
| Jan 21, 2010 | 3.410 | 3.440 | 3.280 | 3.290 | 2,052,216 | -0.07(-2.08%) |
| Jan 20, 2010 | 3.420 | 3.460 | 3.350 | 3.360 | 2,108,052 | -0.07(-2.04%) |
| Jan 19, 2010 | 3.470 | 3.500 | 3.410 | 3.430 | 1,715,951 | -0.05(-1.44%) |
| Jan 15, 2010 | 3.480 | 3.480 | 3.480 | 0 | -0.10(-2.79%) | |
| Jan 14, 2010 | 3.740 | 3.740 | 3.560 | 3.580 | 1,695,655 | -0.18(-4.79%) |
| Jan 13, 2010 | 3.590 | 3.780 | 3.550 | 3.760 | 2,286,991 | +0.19(+5.32%) |
| Jan 12, 2010 | 3.640 | 3.640 | 3.530 | 3.570 | 1,633,501 | -0.11(-2.99%) |
| Jan 11, 2010 | 3.760 | 3.850 | 3.660 | 3.680 | 2,210,492 | -0.06(-1.60%) |
| Jan 08, 2010 | 3.570 | 3.830 | 3.530 | 3.740 | 2,495,402 | +0.20(+5.65%) |
| Jan 07, 2010 | 3.550 | 3.590 | 3.490 | 3.540 | 1,359,703 | +0.00(+0.00%) |
| Jan 06, 2010 | 3.570 | 3.610 | 3.510 | 3.540 | 1,748,448 | -0.02(-0.56%) |
| Jan 05, 2010 | 3.540 | 3.600 | 3.510 | 3.560 | 1,318,800 | +0.03(+0.85%) |
| Jan 04, 2010 | 3.570 | 3.580 | 3.500 | 3.530 | 1,349,393 | -0.02(-0.56%) |
| Dec 31, 2009 | 3.550 | 3.550 | 3.550 | 0 | +0.09(+2.63%) | |
| Dec 30, 2009 | 3.520 | 3.540 | 3.410 | 3.459 | 2,646,924 | -0.06(-1.73%) |
| Dec 29, 2009 | 3.590 | 3.650 | 3.510 | 3.520 | 1,420,459 | -0.08(-2.22%) |
| Dec 28, 2009 | 3.640 | 3.750 | 3.590 | 3.600 | 1,992,062 | -0.04(-1.10%) |
| Dec 24, 2009 | 3.590 | 3.690 | 3.580 | 3.640 | 1,198,907 | -0.15(-3.96%) |
| Dec 23, 2009 | 3.850 | 3.870 | 3.760 | 3.790 | 1,582,705 | -0.05(-1.30%) |
| Dec 22, 2009 | 3.850 | 3.900 | 3.730 | 3.840 | 2,812,321 | +0.10(+2.67%) |
| Dec 21, 2009 | 3.730 | 3.780 | 3.650 | 3.740 | 1,010,337 | -0.01(-0.27%) |
| Dec 18, 2009 | 3.650 | 3.750 | 3.590 | 3.750 | 1,695,508 | +0.13(+3.59%) |
| Dec 17, 2009 | 3.810 | 3.870 | 3.600 | 3.620 | 1,346,529 | -0.21(-5.48%) |
| Dec 16, 2009 | 3.830 | 3.950 | 3.760 | 3.830 | 1,529,039 | +0.01(+0.26%) |
| Dec 15, 2009 | 3.490 | 3.870 | 3.430 | 3.820 | 4,313,176 | +0.36(+10.40%) |
| Dec 14, 2009 | 3.410 | 3.460 | 3.380 | 3.460 | 897,033 | +0.02(+0.58%) |
| Dec 11, 2009 | 3.480 | 3.490 | 3.380 | 3.440 | 858,476 | +0.00(+0.00%) |
| Dec 10, 2009 | 3.580 | 3.580 | 3.420 | 3.440 | 1,008,931 | +0.02(+0.58%) |
| Dec 09, 2009 | 3.470 | 3.530 | 3.400 | 3.420 | 1,019,003 | -0.05(-1.44%) |
| Dec 08, 2009 | 3.610 | 3.640 | 3.450 | 3.470 | 1,522,638 | -0.16(-4.41%) |
| Dec 07, 2009 | 3.730 | 3.770 | 3.610 | 3.630 | 1,319,646 | -0.11(-2.94%) |
| Dec 04, 2009 | 3.880 | 3.880 | 3.660 | 3.740 | 1,447,759 | -0.01(-0.27%) |
| Dec 03, 2009 | 3.790 | 3.930 | 3.730 | 3.750 | 1,253,380 | -0.02(-0.53%) |
| Dec 02, 2009 | 3.660 | 3.930 | 3.660 | 3.770 | 1,859,287 | +0.10(+2.72%) |
