Arena Pharmaceuticals, Inc. (NQ: ARNA)
4.170 USD  +0.070 (+1.71%)
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2013 8.310 8.440 8.220 8.390 3,190,443 +0.04(+0.48%)
Feb 27, 2013 8.150 8.420 8.010 8.350 4,631,751 +0.30(+3.73%)
Feb 26, 2013 8.220 8.365 7.930 8.050 7,902,670 -0.22(-2.66%)
Feb 25, 2013 8.550 8.700 8.250 8.270 4,551,689 -0.11(-1.31%)
Feb 22, 2013 8.190 8.390 8.120 8.380 3,776,434 +0.31(+3.84%)
Feb 21, 2013 8.290 8.330 8.020 8.070 5,186,793 -0.24(-2.89%)
Feb 20, 2013 8.370 8.450 8.310 8.310 3,424,392 -0.04(-0.48%)
Feb 19, 2013 8.390 8.450 8.300 8.350 2,512,308 -0.02(-0.24%)
Feb 15, 2013 8.400 8.500 8.250 8.370 4,146,598 +0.02(+0.24%)
Feb 14, 2013 8.370 8.470 8.300 8.350 2,777,212 -0.02(-0.24%)
Feb 13, 2013 8.430 8.590 8.250 8.370 4,457,868 -0.03(-0.36%)
Feb 12, 2013 8.560 8.700 8.400 8.400 3,565,294 -0.22(-2.55%)
Feb 11, 2013 8.780 8.900 8.600 8.620 3,859,089 -0.09(-1.03%)
Feb 08, 2013 8.590 8.730 8.550 8.710 3,449,131 +0.16(+1.87%)
Feb 07, 2013 8.720 8.790 8.510 8.550 3,566,637 -0.17(-1.95%)
Feb 06, 2013 8.780 8.890 8.680 8.720 5,646,123 +0.14(+1.63%)
Feb 04, 2013 8.520 8.650 8.420 8.580 4,098,929 +0.00(+0.00%)
Feb 01, 2013 8.660 8.670 8.350 8.580 5,811,512 +0.13(+1.54%)
Jan 31, 2013 8.010 8.650 8.000 8.450 10,264,862 +0.35(+4.32%)
Jan 30, 2013 8.220 8.260 8.070 8.100 5,886,389 -0.25(-2.99%)
Jan 29, 2013 8.510 8.550 8.310 8.350 5,416,652 -0.21(-2.45%)
Jan 28, 2013 8.730 8.800 8.480 8.560 6,240,759 -0.15(-1.72%)
Jan 25, 2013 8.740 8.780 8.620 8.710 5,345,082 +0.04(+0.46%)
Jan 24, 2013 8.660 8.920 8.580 8.670 8,368,862 -0.01(-0.12%)
Jan 23, 2013 8.820 8.850 8.640 8.680 6,597,258 -0.14(-1.59%)
Jan 22, 2013 9.060 9.240 8.700 8.820 26,820,477 -0.95(-9.72%)
Jan 18, 2013 10.10 10.30 9.760 9.770 20,316,769 -0.68(-6.51%)
Jan 17, 2013 10.35 10.79 10.19 10.45 15,240,039 +0.00(+0.00%)
Jan 16, 2013 11.00 11.00 10.29 10.45 16,975,273 -0.36(-3.33%)
Jan 15, 2013 10.34 10.95 10.13 10.81 27,942,650 +0.61(+5.97%)
Jan 14, 2013 9.890 10.31 9.650 10.20 20,267,584 +0.54(+5.60%)
Jan 12, 2013 9.740 9.950 9.610 9.660 6,467,751 +0.00(+0.00%)
Jan 11, 2013 9.740 9.950 9.610 9.660 6,460,451 -0.04(-0.41%)
Jan 10, 2013 9.660 9.950 9.500 9.700 12,758,916 -0.13(-1.32%)
Jan 09, 2013 10.01 10.05 9.510 9.830 19,948,249 -0.28(-2.77%)
Jan 08, 2013 9.320 10.14 9.310 10.11 30,640,836 +0.91(+9.89%)
Jan 07, 2013 9.100 9.280 8.960 9.200 9,399,184 +0.20(+2.22%)
Jan 04, 2013 8.980 9.120 8.870 9.000 6,234,262 +0.06(+0.67%)
Jan 03, 2013 9.000 9.010 8.850 8.940 5,498,770 -0.07(-0.78%)
Jan 02, 2013 9.075 9.130 8.900 9.010 8,353,792 -0.02(-0.17%)
Dec 31, 2012 8.850 9.080 8.700 9.025 10,576,363 +0.18(+1.98%)
Dec 28, 2012 8.950 9.040 8.810 8.850 7,906,130 +0.06(+0.68%)
Dec 27, 2012 8.750 8.950 8.610 8.790 4,493,796 +0.04(+0.46%)
Dec 26, 2012 8.890 8.950 8.690 8.750 7,727,228 +0.03(+0.34%)
Dec 24, 2012 8.800 8.970 8.640 8.720 3,693,673 +0.09(+1.04%)
Dec 21, 2012 8.910 8.910 8.570 8.630 10,748,666 -0.39(-4.32%)
Dec 20, 2012 9.480 9.480 9.000 9.020 7,803,287 -0.38(-4.04%)
Dec 19, 2012 9.550 9.570 9.120 9.400 8,862,296 -0.07(-0.74%)
Dec 18, 2012 9.490 9.540 9.220 9.470 12,741,889 +0.22(+2.38%)
Dec 17, 2012 9.200 9.260 9.060 9.250 6,970,305 +0.07(+0.76%)
Dec 14, 2012 8.890 9.190 8.800 9.180 5,590,784 +0.31(+3.49%)
Dec 13, 2012 8.950 9.120 8.800 8.870 4,878,258 -0.10(-1.11%)
Dec 12, 2012 9.220 9.230 8.920 8.970 4,793,770 -0.15(-1.64%)
Dec 11, 2012 8.770 9.155 8.650 9.120 7,858,936 +0.38(+4.35%)
Dec 10, 2012 8.530 8.780 8.490 8.740 4,251,235 +0.20(+2.34%)
Dec 07, 2012 8.630 8.800 8.520 8.540 4,027,139 -0.16(-1.84%)
Dec 06, 2012 8.650 8.930 8.630 8.700 3,604,839 +0.02(+0.23%)
Dec 05, 2012 8.650 8.800 8.450 8.680 4,311,619 +0.06(+0.70%)
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