Arena Pharmaceuticals Inc $6.18

down -0.12


17/4/2014 08:10 PM  |  NASDAQ : ARNA  
Industries : Drugs / Biotechnology
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARNA historical data

Date Open High Low Close Volume
4/17/20146.276.336.166.183,706,580
4/16/20146.406.446.216.305,045,000
4/15/20146.216.376.046.356,981,740
4/14/20146.176.366.006.154,237,280
4/11/20146.076.255.966.074,127,730
4/10/20146.566.566.106.185,439,120
4/9/20146.476.596.446.562,710,520
4/8/20146.376.506.226.434,593,420
4/7/20146.206.426.086.385,827,250
4/4/20146.506.596.116.226,725,430
4/3/20146.716.746.336.426,179,210
4/2/20146.606.756.506.674,379,770
4/1/20146.296.576.276.564,906,350
3/31/20146.146.326.056.305,875,800
3/28/20146.366.436.076.105,536,830
3/27/20146.186.416.066.305,040,050
3/26/20146.126.286.046.145,186,040
3/25/20146.066.196.006.056,106,760
3/24/20146.166.205.886.025,912,820
3/21/20146.336.356.036.159,850,850
3/20/20146.486.506.176.317,098,150
3/19/20146.626.676.466.523,345,100
3/18/20146.436.626.366.604,693,010
3/17/20146.556.646.356.425,271,200
3/14/20146.706.756.456.496,828,510
3/13/20147.137.186.646.687,790,440
3/12/20146.967.146.837.144,854,110
3/11/20146.987.096.837.035,632,190
3/10/20147.127.146.906.983,060,200
3/7/20147.107.246.997.125,226,820
3/6/20147.127.126.937.084,437,260
3/5/20147.107.156.947.075,144,560
3/4/20146.857.096.827.098,182,270
3/3/20146.406.856.386.806,253,400
2/28/20146.306.646.256.5110,749,100
2/27/20146.896.896.636.777,333,200
2/26/20146.977.016.766.874,436,540
2/25/20146.977.106.867.003,980,460
2/24/20146.957.056.757.014,838,160
2/21/20146.787.036.676.927,465,370
2/20/20146.716.846.556.744,673,840
2/19/20146.936.936.706.713,455,990
2/18/20146.967.086.816.964,376,960
2/14/20147.347.366.916.937,119,220
2/13/20146.767.216.657.195,911,220
2/12/20146.806.886.606.834,785,850
2/11/20146.646.906.556.626,607,680
2/10/20146.166.486.106.436,362,170
2/7/20145.826.085.766.003,885,510
2/6/20146.026.075.755.814,126,400
2/5/20146.006.185.815.993,810,900
2/4/20146.016.205.976.075,655,270
2/3/20146.336.335.755.9710,165,600
1/31/20146.786.786.316.338,981,110
1/30/20146.857.046.816.833,428,370
1/29/20146.927.046.666.774,901,580
1/28/20146.907.156.866.963,734,520
1/27/20147.387.386.616.937,904,640
1/24/20147.517.517.227.325,202,410
1/23/20147.497.587.277.535,253,570
1/22/20147.317.527.177.495,212,290
1/21/20147.387.457.067.327,393,260
1/17/20147.847.977.117.2612,238,600
1/16/20147.297.737.257.7212,486,900
1/15/20147.007.316.877.3113,783,100
1/14/20146.686.846.566.826,692,240
1/13/20146.656.926.506.6211,878,800
1/10/20146.156.416.106.377,240,460
1/9/20145.916.185.906.065,427,530
1/8/20145.825.975.825.923,482,870
1/7/20145.855.905.795.833,368,540
1/6/20145.935.955.805.855,027,800
1/3/20145.915.945.805.892,571,120
1/2/20145.865.975.725.873,416,020
12/31/20135.895.975.835.853,616,160
12/30/20136.036.035.805.883,284,380
12/27/20136.066.245.966.015,991,480
12/26/20135.636.155.635.987,287,520
12/24/20135.605.685.565.641,247,480
12/23/20135.555.665.485.632,964,740
12/20/20135.635.705.485.576,062,620
12/19/20135.565.705.495.603,327,130
12/18/20135.545.605.425.584,106,080
12/17/20135.625.665.515.522,093,810
12/16/20135.625.665.495.663,939,570
12/13/20135.765.785.535.563,284,120
12/12/20135.665.855.525.772,919,940
12/11/20135.785.805.555.653,935,860
12/10/20135.815.885.695.792,324,670
12/9/20135.755.915.715.824,741,590
12/6/20136.226.265.905.954,826,620
12/5/20136.496.496.176.204,520,290
12/4/20136.626.636.416.534,888,190
12/3/20136.696.716.496.605,572,940
12/2/20136.576.676.506.663,958,760
11/29/20136.486.636.446.522,485,690
11/27/20136.506.656.366.446,325,710
11/26/20136.276.426.156.406,303,340
11/25/20135.856.285.736.077,392,300
11/22/20135.755.935.735.856,041,360
Trading Center