Arena Pharmaceuticals, Inc. (NQ: ARNA)
4.610 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 28, 2014  /  Add to My Watchlist      
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%)
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