Date	Open	High	Low	Close	Volume	Change (%)
Mar 10, 2022				99.98	0	+0.05(+0.05%)
Mar 09, 2022	99.71	99.95	99.71	99.93	7,150,629	+1.29(+1.31%)
Mar 08, 2022	97.47	98.75	97.33	98.64	3,612,085	+5.02(+5.36%)
Mar 07, 2022	94.00	94.55	93.53	93.62	2,029,145	-0.30(-0.32%)
Mar 04, 2022	94.00	94.16	93.84	93.92	1,480,869	-0.11(-0.12%)
Mar 03, 2022	94.53	94.69	93.99	94.03	734,664	-0.39(-0.41%)
Mar 02, 2022	94.75	95.19	94.41	94.42	729,835	-0.27(-0.29%)
Mar 01, 2022	94.96	95.32	94.10	94.69	940,173	-0.28(-0.29%)
Feb 28, 2022	94.61	94.99	94.29	94.97	704,218	+0.34(+0.36%)
Feb 25, 2022	94.00	94.64	94.06	94.63	761,192	+0.53(+0.56%)
Feb 24, 2022	93.50	94.25	93.50	94.10	927,813	+0.11(+0.12%)
Feb 23, 2022	94.00	94.43	93.70	93.99	1,216,625	+0.23(+0.25%)
Feb 22, 2022	93.00	93.94	92.85	93.76	548,052	+0.63(+0.68%)
Feb 18, 2022				93.13	0	-0.18(-0.19%)
Feb 17, 2022	93.50	93.76	93.23	93.31	624,219	-0.19(-0.20%)
Feb 16, 2022	93.92	94.20	93.48	93.50	733,444	-0.75(-0.80%)
Feb 15, 2022	93.71	94.40	93.66	94.25	859,152	+0.80(+0.86%)
Feb 14, 2022	93.99	94.39	93.33	93.45	1,022,501	-0.36(-0.38%)
Feb 11, 2022	94.07	94.50	93.79	93.81	1,761,021	-0.19(-0.20%)
Feb 10, 2022	93.10	94.02	93.10	94.00	1,221,221	+0.56(+0.60%)
Feb 09, 2022	92.68	93.46	92.52	93.44	688,320	+0.82(+0.89%)
Feb 08, 2022	91.91	93.27	91.89	92.62	1,182,165	+0.62(+0.67%)
Feb 07, 2022	91.50	92.30	91.46	92.00	1,296,678	+0.46(+0.50%)
Feb 04, 2022	92.06	92.50	91.16	91.54	1,628,027	-0.52(-0.56%)
Feb 03, 2022	92.69		92.00	92.06	1,230,972	-0.89(-0.96%)
Feb 02, 2022	92.85	93.01	92.25	92.95	1,369,057	+0.25(+0.27%)
Feb 01, 2022	91.86	93.11	91.86	92.70	1,215,517	+0.72(+0.78%)
Jan 31, 2022	91.26			91.98	1,148,102	+0.74(+0.81%)
Jan 28, 2022	89.86	91.26	89.65	91.24	1,032,247	+1.45(+1.61%)
Jan 27, 2022	90.00	90.34	89.61	89.79	1,158,939	+0.16(+0.18%)
Jan 26, 2022	89.93	90.68	89.51	89.63	1,630,101	-0.26(-0.29%)
Jan 25, 2022	90.07	90.37	89.03	89.89	935,062	-0.06(-0.07%)
Jan 24, 2022	90.64	90.65	89.42	89.95	2,450,746	-0.53(-0.59%)
Jan 21, 2022	91.00	91.38	90.45	90.48	1,762,032	-0.53(-0.58%)
Jan 20, 2022	91.71	91.98	90.94	91.01	1,279,923	-0.50(-0.55%)
Jan 19, 2022	92.14	92.38	91.42	91.51	1,141,862	-0.47(-0.51%)
Jan 18, 2022	92.60	92.84	91.92	91.98	2,034,822	-0.67(-0.72%)
Jan 14, 2022				92.65	0	+0.18(+0.19%)
Jan 13, 2022	93.00	93.30	92.36	92.47	1,825,273	-0.30(-0.32%)
Jan 12, 2022	93.35	93.40	92.73	92.77	1,571,325	-0.48(-0.51%)
Jan 11, 2022	93.84	93.91	93.09	93.25	1,107,286	-0.83(-0.88%)
Jan 10, 2022	93.01	94.23	92.69	94.08	1,793,546	+0.90(+0.97%)
Jan 07, 2022	93.00	93.35	92.75	93.18	1,281,243	+0.18(+0.19%)
Jan 06, 2022	93.03	93.52	92.63	93.00	1,719,145	+0.03(+0.03%)
Jan 05, 2022	93.25	93.76	92.85	92.97	2,532,928	-0.24(-0.26%)
Jan 04, 2022	93.13	93.95	92.91	93.21	2,189,466	+0.02(+0.02%)
Jan 03, 2022	92.83	93.45	92.70	93.19	1,273,014	+0.25(+0.27%)
Dec 31, 2021	92.58	93.44	92.58	92.94	1,043,962	+0.04(+0.04%)
Dec 30, 2021	92.95	93.72	92.89	92.90	1,055,569	-0.05(-0.05%)
Dec 29, 2021	92.77	93.44	92.52	92.95	1,093,053	+0.28(+0.30%)
Dec 28, 2021	92.00	93.20	91.95	92.67	1,271,176	+0.63(+0.68%)
Dec 27, 2021	91.25	92.18	91.24	92.04	1,099,661	+0.81(+0.89%)
Dec 23, 2021	91.00	92.03	90.53	91.23	1,137,671	+0.50(+0.55%)
Dec 22, 2021	91.15	91.28	90.28	90.73	2,133,760	-0.18(-0.20%)
Dec 21, 2021	91.20	91.51	90.76	90.91	2,027,139	-0.15(-0.16%)
Dec 20, 2021	91.54	92.20	91.00	91.06	2,464,804	-0.74(-0.81%)
Dec 17, 2021	92.50	92.60	90.91	91.80	2,932,352	-0.41(-0.44%)
Dec 16, 2021	92.74	93.01	92.06	92.21	1,804,606	-0.64(-0.69%)
Dec 15, 2021	92.37	92.85	91.56	92.85	2,799,298	+0.74(+0.80%)
Dec 14, 2021	90.50	92.32	90.13	92.11	3,755,111	+2.03(+2.25%)
Dec 13, 2021	93.09	94.08	89.50	90.08	16,780,324	+40.14(+80.38%)
Dec 10, 2021	52.64	53.24	49.69	49.94	824,670	-2.76(-5.24%)
Dec 09, 2021	54.35	54.93	52.23	52.70	349,540	-2.01(-3.67%)
Dec 08, 2021	54.71	54.95	52.49	54.71	699,037	+2.05(+3.89%)
Dec 07, 2021	50.65	53.02	50.55	52.66	544,163	+2.59(+5.17%)
Dec 06, 2021	49.58	50.67	48.12	50.07	490,927	+0.52(+1.05%)
Dec 03, 2021	53.38	53.91	48.43	49.55	779,533	-3.62(-6.81%)
Dec 02, 2021	51.70	53.22	50.95	53.17	494,868	+1.25(+2.41%)
Dec 01, 2021	55.39	55.39	51.71	51.92	789,656	-2.57(-4.72%)
Nov 30, 2021	54.39	55.23	53.90	54.49	753,374	-0.47(-0.86%)
Nov 29, 2021	57.73	57.83	54.78	54.96	510,440	-2.46(-4.28%)
Nov 26, 2021	58.30	58.62	55.43	57.42	319,430	-1.54(-2.61%)
Nov 24, 2021	57.88	59.18	57.25	58.96	286,370	+0.43(+0.73%)
Nov 23, 2021	59.22	59.29	57.13	58.53	360,047	-1.09(-1.83%)
Nov 22, 2021	59.62	59.97	57.67	59.62	392,566	+0.26(+0.44%)
Nov 19, 2021	58.96	59.91	57.94	59.36	532,593	+0.13(+0.22%)
Nov 18, 2021	59.97	59.60	59.00	59.23	411,686	-0.71(-1.18%)
Nov 17, 2021	60.31	60.49	59.27	59.94	277,761	-0.58(-0.96%)
Nov 16, 2021	58.79	60.63	58.29	60.52	384,881	+1.67(+2.84%)
Nov 15, 2021	60.41	60.48	58.47	58.85	277,959	-1.13(-1.88%)
Nov 12, 2021	59.99	60.10	58.73	59.98	383,564	+0.70(+1.18%)
Nov 11, 2021	60.25	60.72	58.19	59.28	432,982	-0.89(-1.48%)
Nov 10, 2021	60.07			60.17	373,710	+0.08(+0.13%)
Nov 09, 2021	62.08	62.27	59.93	60.09	321,226	-1.60(-2.59%)
Nov 08, 2021	61.04	63.10	60.89	61.69	380,174	+0.78(+1.28%)
Nov 05, 2021	63.24	64.61	59.88	60.91	603,364	-2.09(-3.32%)
Nov 04, 2021	63.09	64.39	61.77	63.00	427,266	-0.44(-0.69%)
Nov 03, 2021	62.93	64.16	61.51	63.44	552,772	+0.54(+0.86%)
Nov 02, 2021	59.85	62.94	59.85	62.90	654,991	+3.14(+5.25%)
Nov 01, 2021	57.89	60.67	58.99	59.76	792,902	+2.37(+4.13%)
Oct 29, 2021	58.00	59.39	57.21	57.39	543,456	-0.58(-1.00%)
Oct 28, 2021	55.93	58.75	55.50	57.97	1,880,705	+2.47(+4.45%)
Oct 27, 2021	56.81	58.26	55.41	55.50	863,818	-1.44(-2.53%)
Oct 26, 2021	58.55		56.94	56.94	1,166,355	-1.71(-2.92%)
Oct 25, 2021	60.01	60.76	58.52	58.65	370,974	-1.70(-2.82%)
Oct 22, 2021	61.47	61.49	60.15	60.35	392,862	-1.33(-2.16%)
Oct 21, 2021	61.56	62.46	61.07	61.68	318,410	+0.13(+0.21%)
Oct 20, 2021	61.14	62.48	60.32	61.55	250,343	+0.61(+1.00%)
Oct 19, 2021	61.39	61.40	59.77	60.94	586,476	-0.47(-0.77%)
Oct 18, 2021	62.31	62.31	60.83	61.41	442,496	-1.48(-2.35%)
Oct 15, 2021	64.52	64.90	62.26	62.89	392,197	-0.85(-1.33%)
Oct 14, 2021	63.50	64.50	62.81	63.74	420,355	+0.91(+1.45%)
Oct 13, 2021	62.22	63.57	61.26	62.83	473,099	+0.66(+1.06%)
Oct 12, 2021	60.62	62.92	60.27	62.17	417,136	+1.77(+2.93%)
Oct 11, 2021	61.36	61.53	60.27	60.40	341,501	-0.96(-1.56%)
Oct 08, 2021	59.51	61.94	58.78	61.36	310,658	+1.85(+3.11%)
Oct 07, 2021	59.91	61.96	58.84	59.51	652,779	+0.40(+0.68%)
Oct 06, 2021	57.51	59.58	56.56	59.11	305,784	+0.88(+1.51%)
Oct 05, 2021	60.20	60.27	57.86	58.23	324,295	-1.65(-2.76%)
Oct 04, 2021	59.83	60.75	59.06	59.88	405,429	-0.12(-0.20%)
Oct 01, 2021	59.91	60.36	57.88	60.00	430,312	+0.45(+0.76%)
Sep 30, 2021	60.40	60.95	59.46	59.55	569,755	-0.39(-0.65%)
Sep 29, 2021	60.36	61.27	59.50	59.94	348,174	+0.25(+0.42%)
Sep 28, 2021	60.92	61.22	59.44	59.69	381,880	-1.60(-2.61%)
Sep 27, 2021	59.86	62.08	59.47	61.29	350,358	+1.21(+2.01%)
Sep 24, 2021	60.72	61.31	59.55	60.08	393,873	-1.00(-1.64%)
Sep 23, 2021	60.80	61.15	60.07	61.08	487,750	+0.42(+0.69%)
Sep 22, 2021	61.19	61.19	60.40	60.66	435,365	+0.02(+0.03%)
Sep 21, 2021	60.21	60.86	59.59	60.64	232,249	+0.78(+1.30%)
Sep 20, 2021	59.83	60.70	59.35	59.86	315,041	-1.19(-1.95%)
Sep 17, 2021	60.30	61.24	59.40	61.05	897,516	+1.10(+1.83%)
Sep 16, 2021	58.25	59.97	58.17	59.95	589,296	+0.86(+1.46%)
Sep 15, 2021	57.42	59.60	57.42	59.09	402,999	+1.54(+2.68%)
Sep 14, 2021	59.43	59.64	57.36	57.55	315,988	-1.72(-2.90%)
Sep 13, 2021	59.54	59.88	58.20	59.27	357,975	-0.12(-0.20%)
Sep 10, 2021	59.26	60.43	58.57	59.39	486,911	+0.25(+0.42%)
Sep 09, 2021	59.20	60.53	58.86	59.14	484,832	-0.32(-0.54%)
Sep 08, 2021	59.62	60.66	58.92	59.46	361,647	-0.41(-0.68%)
Sep 07, 2021	59.92	61.28	59.61	59.87	443,139	-0.38(-0.63%)
Sep 03, 2021	59.31	61.18	58.76	60.25	825,799	+0.91(+1.53%)
Sep 02, 2021	57.20	59.98	56.34	59.34	818,915	+2.56(+4.51%)
Sep 01, 2021	52.98	58.00	52.29	56.78	1,012,366	+3.86(+7.29%)
Aug 31, 2021	51.89	53.13	51.61	52.92	574,677	+1.17(+2.26%)
Aug 30, 2021	52.46	53.12	51.48	51.75	408,426	-0.68(-1.30%)
Aug 27, 2021	50.88	53.82	50.53	52.43	983,851	+1.67(+3.29%)
Aug 26, 2021	51.00	52.56	50.62	50.76	488,586	-0.30(-0.59%)
Aug 25, 2021	50.47	51.11	49.89	51.06	364,658	+0.47(+0.93%)
Aug 24, 2021	50.98	51.21	49.40	50.59	382,183	-0.62(-1.21%)
Aug 23, 2021	47.42	51.57	47.36	51.21	982,200	+4.31(+9.19%)
Aug 20, 2021	45.73	47.78	45.63	46.90	450,778	+1.10(+2.40%)
Aug 19, 2021	46.18	46.71	45.50	45.80	506,215	-0.85(-1.82%)
Aug 18, 2021	48.01	48.01	45.75	46.65	794,923	-1.42(-2.95%)
Aug 17, 2021	47.61	48.27	46.81	48.07	724,792	+0.30(+0.63%)
Aug 16, 2021	47.84	48.28	46.96	47.77	603,764	-0.35(-0.73%)
Aug 13, 2021	50.23	50.23	48.04	48.12	680,816	-1.51(-3.04%)
Aug 12, 2021	50.90	51.62	49.52	49.63	549,454	-1.34(-2.63%)
Aug 11, 2021	52.29	52.54	49.82	50.97	494,236	-0.51(-0.99%)
Aug 10, 2021	53.58	53.58	51.40	51.48	699,591	-1.61(-3.03%)
Aug 09, 2021	55.05	55.06	53.09	53.09	601,644	-2.09(-3.79%)
Aug 06, 2021	62.08	62.08	53.51	55.18	1,428,450	-6.92(-11.14%)
Aug 05, 2021	59.57	62.69	59.19	62.10	713,893	+2.73(+4.60%)
Aug 04, 2021	60.03	60.79	59.01	59.37	705,123	-1.06(-1.75%)
Aug 03, 2021	60.50	61.20	59.46	60.43	536,315	-0.06(-0.10%)
Aug 02, 2021	62.44	62.44	60.24	60.49	683,290	-1.37(-2.21%)
Jul 30, 2021	62.07	63.49	61.67	61.86	286,959	-0.48(-0.77%)
Jul 29, 2021	63.75	64.68	62.24	62.34	349,680	-1.48(-2.32%)
Jul 28, 2021	61.13	64.75	61.13	63.82	597,847	+2.50(+4.08%)
Jul 27, 2021	63.50	64.11	61.25	61.32	393,413	-2.48(-3.89%)
Jul 26, 2021	65.30	65.33	63.32	63.80	233,040	-1.50(-2.30%)
Jul 23, 2021	64.58	65.79	63.78	65.30	197,450	+0.77(+1.19%)
Jul 22, 2021	64.85	65.22	63.44	64.53	160,710	-0.58(-0.89%)
Jul 21, 2021	64.39	65.19	63.29	65.11	241,780	+0.87(+1.35%)
Jul 20, 2021	63.34	64.50	63.00	64.24	327,419	+1.12(+1.77%)
Jul 19, 2021	62.88	64.33	62.51	63.12	241,388	-1.21(-1.88%)
Jul 16, 2021	64.67	65.25	63.87	64.33	250,790	+0.23(+0.36%)
Jul 15, 2021	65.20	65.86	62.51	64.10	292,397	-1.39(-2.12%)
Jul 14, 2021	67.27	67.27	65.40	65.49	282,151	-1.27(-1.90%)
Jul 13, 2021	67.62	67.62	66.35	66.76	183,131	-1.28(-1.88%)
Jul 12, 2021	67.78	68.52	66.96	68.04	279,679	+0.03(+0.04%)
Jul 09, 2021	68.44	68.46	67.05	68.01	220,189	+0.12(+0.18%)
Jul 08, 2021	67.05	68.80	66.47	67.89	245,434	-0.23(-0.34%)
Jul 07, 2021	69.76	70.35	67.48	68.12	315,202	-1.57(-2.25%)
Jul 06, 2021	70.56	71.20	69.68	69.69	278,313	-0.87(-1.23%)
Jul 02, 2021	70.91	71.83	70.13	70.56	375,766	-0.68(-0.95%)
Jul 01, 2021	68.02	71.25	67.54	71.24	383,372	+3.04(+4.46%)
Jun 30, 2021	69.83	70.18	67.98	68.20	307,744	-1.73(-2.47%)
Jun 29, 2021	71.03	71.67	69.25	69.93	290,314	-1.36(-1.91%)
Jun 28, 2021	73.88	73.91	71.12	71.29	546,794	-2.05(-2.80%)
Jun 25, 2021	68.72	74.00	68.72	73.34	1,307,859	+4.64(+6.75%)
Jun 24, 2021	67.82	69.03	67.79	68.70	564,210	+1.49(+2.22%)
Jun 23, 2021	67.13	67.57	65.50	67.21	369,266	+0.33(+0.49%)
Jun 22, 2021	67.89	67.89	65.29	66.88	379,381	-1.26(-1.85%)
Jun 21, 2021	67.50	68.57	66.27	68.14	385,676	+1.10(+1.64%)
Jun 18, 2021	65.48	67.49	65.34	67.04	695,020	+0.64(+0.96%)
Jun 17, 2021	64.50	66.65	64.06	66.40	306,199	+1.76(+2.72%)
Jun 16, 2021	65.41	65.89	63.60	64.64	412,406	-0.96(-1.46%)
Jun 15, 2021	66.36	66.99	65.13	65.60	328,319	-1.18(-1.77%)
Jun 14, 2021	64.99	67.09	64.53	66.78	615,722	+1.59(+2.44%)
Jun 11, 2021	64.71	65.68	63.59	65.19	405,683	+0.53(+0.82%)
Jun 10, 2021	62.17	65.45	61.65	64.66	448,191	+2.38(+3.82%)
Jun 09, 2021	61.11	62.37	60.72	62.28	451,597	+1.42(+2.33%)
Jun 08, 2021	61.34	62.40	59.90	60.86	340,889	-0.19(-0.31%)
Jun 07, 2021	60.51	62.72	60.26	61.05	653,620	+0.45(+0.74%)
Jun 04, 2021	61.28	61.66	60.48	60.60	293,005	-0.68(-1.11%)
Jun 03, 2021	60.99	61.83	60.59	61.28	292,809	-0.41(-0.66%)
Jun 02, 2021	62.55	63.06	60.69	61.69	558,197	-0.89(-1.42%)
Jun 01, 2021	61.60	63.47	61.14	62.58	460,849	+1.47(+2.41%)
May 28, 2021	62.01	62.97	60.79	61.11	544,240	-0.81(-1.31%)
May 27, 2021	62.06	62.68	61.22	61.92	218,943	+0.17(+0.28%)
May 26, 2021	62.65	62.70	61.10	61.75	215,230	-0.39(-0.63%)
May 25, 2021	62.81	63.64	62.12	62.14	326,676	-0.67(-1.07%)
May 24, 2021	63.12	63.37	62.23	62.81	294,676	+0.02(+0.03%)
May 21, 2021	62.96	63.90	62.45	62.79	378,439	-0.17(-0.27%)
May 20, 2021	61.07	63.00	60.44	62.96	376,520	+1.83(+2.99%)
May 19, 2021	60.40	61.57	60.01	61.13	361,112	-0.44(-0.71%)
May 18, 2021	61.80	63.15	61.30	61.57	431,596	+0.68(+1.12%)
May 17, 2021	61.49	61.90	60.09	60.89	301,999	-0.57(-0.93%)
May 14, 2021	61.19	62.38	60.25	61.46	403,937	+0.98(+1.62%)
May 13, 2021	61.47	61.85	59.55	60.48	488,445	-0.75(-1.22%)
May 12, 2021	62.14	63.72	61.03	61.23	425,472	-1.45(-2.31%)
May 11, 2021	61.93	64.35	61.65	62.68	344,515	-0.59(-0.93%)
May 10, 2021	64.05	64.63	63.00	63.27	328,201	-1.52(-2.35%)
May 07, 2021	64.52	66.00	62.76	64.79	507,868	+1.72(+2.73%)
May 06, 2021	63.84	65.43	61.98	63.07	612,948	-1.23(-1.91%)
May 05, 2021	64.48	65.70	63.08	64.30	487,068	+0.30(+0.47%)
May 04, 2021	65.89	65.89	63.50	64.00	467,584	-2.46(-3.70%)
May 03, 2021	69.50	69.54	66.24	66.46	494,365	-2.17(-3.16%)
Apr 30, 2021	68.25	69.17	67.78	68.63	350,700	+0.04(+0.06%)
Apr 29, 2021	69.03	69.50	66.81	68.59	406,973	+0.06(+0.09%)
Apr 28, 2021	67.53	69.49	66.35	68.53	380,121	+0.67(+0.99%)
Apr 27, 2021	69.93	69.93	67.58	67.86	507,624	-0.89(-1.29%)
Apr 26, 2021	68.00	69.63	66.50	68.75	571,001	+1.83(+2.73%)
Apr 23, 2021	67.79	68.11	66.18	66.92	462,100	+0.11(+0.16%)
Apr 22, 2021	67.26	68.68	66.06	66.81	700,950	-0.93(-1.37%)
Apr 21, 2021	66.76	68.02	66.75	67.74	605,108	+0.98(+1.47%)
Apr 20, 2021	64.80	66.85	64.63	66.76	719,942	+1.39(+2.13%)
Apr 19, 2021	65.02	67.00	64.28	65.37	635,278	-0.53(-0.80%)
Apr 16, 2021	68.77	68.90	65.69	65.90	684,100	-2.09(-3.07%)
Apr 15, 2021	67.94	69.72	67.67	67.99	287,787	+0.35(+0.52%)
Apr 14, 2021	66.93	69.38	66.81	67.64	269,862	+1.24(+1.87%)
Apr 13, 2021	65.41	66.68	64.49	66.40	312,084	+1.64(+2.53%)
Apr 12, 2021	65.90	66.96	64.30	64.76	375,732	-1.53(-2.31%)
Apr 09, 2021	66.15	67.61	66.04	66.29	389,400	-0.20(-0.30%)
Apr 08, 2021	66.59	68.13	65.82	66.49	370,780	+0.20(+0.30%)
Apr 07, 2021	66.91	68.00	66.24	66.29	288,318	-0.64(-0.96%)
Apr 06, 2021	68.07	68.97	66.79	66.93	380,553	-1.62(-2.36%)
Apr 05, 2021	68.95	69.40	67.73	68.55	404,558	+0.07(+0.10%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Arena Pharmaceuticals (NQ: ARNA )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

Arena Pharmaceuticals (NQ: ARNA )

Historical Prices

Sections

Services