| Arena Pharmaceuticals, Inc. | (NQ: ARNA) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2013 | 8.160 | 8.290 | 8.030 | 8.240 | 4,490,399 | +0.14(+1.73%) |
| Apr 29, 2013 | 8.220 | 8.230 | 8.080 | 8.100 | 2,398,791 | -0.07(-0.86%) |
| Apr 26, 2013 | 8.250 | 8.250 | 8.000 | 8.170 | 4,956,326 | -0.17(-2.05%) |
| Apr 25, 2013 | 7.880 | 8.550 | 7.850 | 8.341 | 7,594,907 | +0.46(+5.85%) |
| Apr 24, 2013 | 7.990 | 8.020 | 7.860 | 7.880 | 2,475,270 | -0.06(-0.76%) |
| Apr 23, 2013 | 7.990 | 8.050 | 7.890 | 7.940 | 2,471,864 | -0.03(-0.38%) |
| Apr 22, 2013 | 7.990 | 8.100 | 7.920 | 7.970 | 2,481,153 | -0.03(-0.38%) |
| Apr 19, 2013 | 8.040 | 8.110 | 7.865 | 8.000 | 5,240,561 | -0.04(-0.50%) |
| Apr 18, 2013 | 8.070 | 8.110 | 7.780 | 8.040 | 4,634,367 | -0.02(-0.25%) |
| Apr 17, 2013 | 8.120 | 8.190 | 8.030 | 8.060 | 2,675,372 | -0.14(-1.71%) |
| Apr 16, 2013 | 8.070 | 8.230 | 8.050 | 8.200 | 3,096,263 | +0.16(+1.99%) |
| Apr 15, 2013 | 8.220 | 8.240 | 8.010 | 8.040 | 3,466,566 | -0.18(-2.19%) |
| Apr 12, 2013 | 8.140 | 8.230 | 8.100 | 8.220 | 2,300,754 | +0.09(+1.11%) |
| Apr 11, 2013 | 8.060 | 8.245 | 8.020 | 8.130 | 4,361,593 | +0.08(+0.93%) |
| Apr 10, 2013 | 8.060 | 8.100 | 8.000 | 8.055 | 7,202,110 | +0.04(+0.44%) |
| Apr 09, 2013 | 8.050 | 8.120 | 7.930 | 8.020 | 3,549,472 | -0.03(-0.37%) |
| Apr 08, 2013 | 8.170 | 8.250 | 7.990 | 8.050 | 2,286,850 | -0.08(-0.98%) |
| Apr 05, 2013 | 8.240 | 8.270 | 8.100 | 8.130 | 2,794,663 | -0.17(-2.05%) |
| Apr 04, 2013 | 8.030 | 8.320 | 8.030 | 8.300 | 4,172,115 | +0.22(+2.72%) |
| Apr 03, 2013 | 8.090 | 8.190 | 7.980 | 8.080 | 3,198,968 | -0.01(-0.12%) |
| Apr 02, 2013 | 8.020 | 8.220 | 8.020 | 8.090 | 2,848,324 | +0.07(+0.87%) |
| Apr 01, 2013 | 8.230 | 8.320 | 7.960 | 8.020 | 4,844,456 | -0.19(-2.31%) |
| 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%) |
