Arena Pharmaceuticals (NQ: ARNA )

61.86 USD -0.48 (-0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 65.35 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 60.49 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%)
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.