Arena Pharmaceuticals (NQ: ARNA )

61.41 USD -1.48 (-2.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 58.83 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 51.49 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%)
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.