Arena Pharmaceuticals, Inc. (NQ: ARNA)
4.295 USD  +0.035 (+0.82%)
Streaming Delayed Price  /  Updated: 10:34 AM EDT, Oct 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 28, 2013 8.240 8.390 8.110 8.210 2,754,935 -0.10(-1.20%)
Mar 27, 2013 8.090 8.350 8.035 8.310 3,761,684 +0.19(+2.34%)
Mar 26, 2013 8.680 8.700 8.070 8.120 8,929,671 -0.41(-4.81%)
Mar 25, 2013 8.570 8.690 8.400 8.530 11,224,742 +0.14(+1.67%)
Mar 22, 2013 7.950 8.400 7.850 8.390 10,442,424 +0.49(+6.20%)
Mar 21, 2013 7.840 7.965 7.700 7.900 4,653,750 +0.00(+0.00%)
Mar 20, 2013 7.580 7.980 7.550 7.900 7,298,182 +0.40(+5.33%)
Mar 19, 2013 7.940 7.960 7.390 7.500 10,464,768 -0.38(-4.82%)
Mar 18, 2013 7.990 8.020 7.870 7.880 4,407,130 -0.15(-1.87%)
Mar 15, 2013 8.110 8.150 7.960 8.030 5,463,870 -0.08(-0.99%)
Mar 14, 2013 8.190 8.280 8.080 8.110 4,017,343 -0.01(-0.12%)
Mar 13, 2013 8.300 8.420 8.100 8.120 5,207,969 -0.20(-2.40%)
Mar 12, 2013 8.640 8.680 8.270 8.320 4,891,193 -0.32(-3.70%)
Mar 11, 2013 8.510 8.655 8.450 8.640 5,186,874 +0.11(+1.29%)
Mar 08, 2013 8.530 8.590 8.400 8.530 4,522,054 +0.07(+0.83%)
Mar 07, 2013 8.540 8.550 8.390 8.460 3,797,526 -0.07(-0.82%)
Mar 06, 2013 8.460 8.630 8.370 8.530 3,772,691 -0.01(-0.12%)
Mar 05, 2013 8.250 8.570 8.150 8.540 7,075,275 +0.35(+4.27%)
Mar 04, 2013 8.200 8.250 7.860 8.190 9,526,945 -0.15(-1.80%)
Mar 01, 2013 8.370 8.470 8.260 8.340 4,790,392 -0.05(-0.60%)
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%)
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