$1.67 -0.01 (%) Arena Pharmaceuticals Inc - NASDAQ

Jul. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARNA historical data

Date Open High Low Close Volume
7/29/20161.671.701.661.67739,472
7/28/20161.691.721.661.68721,806
7/27/20161.711.741.661.712,324,041
7/26/20161.661.721.641.671,943,909
7/25/20161.691.731.631.66719,692
7/22/20161.781.791.681.683,396,243
7/21/20161.801.821.771.781,158,719
7/20/20161.731.791.711.781,203,505
7/19/20161.801.821.711.722,706,480
7/18/20161.681.741.631.701,848,882
7/15/20161.631.661.621.661,022,410
7/14/20161.741.741.621.632,090,626
7/13/20161.631.651.601.601,367,756
7/12/20161.631.661.601.624,629,036
7/11/20161.701.741.571.625,037,532
7/8/20161.651.701.621.702,297,565
7/7/20161.611.641.591.641,111,230
7/6/20161.601.621.561.61959,777
7/5/20161.641.651.601.601,107,291
7/1/20161.651.701.621.661,784,440
6/30/20161.751.801.651.711,654,354
6/29/20161.741.781.701.75889,725
6/28/20161.681.741.681.711,382,230
6/27/20161.791.811.651.651,662,963
6/24/20161.801.851.751.812,149,992
6/23/20161.861.911.831.911,141,408
6/22/20161.871.911.821.851,137,266
6/21/20161.901.941.831.87885,967
6/20/20161.861.921.861.90730,475
6/17/20161.901.951.831.842,484,819
6/16/20161.941.991.831.891,217,965
6/15/20161.972.021.931.941,001,516
6/14/20161.992.031.911.961,083,149
6/13/20162.022.071.962.001,115,663
6/10/20162.032.041.941.991,743,125
6/9/20162.162.162.062.061,688,423
6/8/20161.992.151.932.152,510,658
6/7/20161.992.001.911.961,079,964
6/6/20161.872.011.822.012,133,372
6/3/20161.951.951.811.871,601,258
6/2/20161.781.931.781.932,840,142
6/1/20161.811.821.761.79890,526
5/31/20161.751.821.741.811,371,521
5/27/20161.621.761.621.752,390,964
5/26/20161.601.641.591.621,008,561
5/25/20161.631.671.591.591,571,694
5/24/20161.641.661.611.631,619,670
5/23/20161.561.651.561.622,037,349
5/20/20161.531.581.521.572,626,608
5/19/20161.491.551.491.511,866,653
5/18/20161.511.571.481.501,713,834
5/17/20161.571.611.511.522,775,349
5/16/20161.571.611.541.582,303,341
5/13/20161.511.571.501.531,084,958
5/12/20161.581.581.491.522,133,872
5/11/20161.601.661.551.552,505,647
5/10/20161.661.691.601.611,995,118
5/9/20161.571.601.531.582,286,188
5/6/20161.551.611.551.561,919,978
5/5/20161.591.621.521.582,003,682
5/4/20161.621.681.561.581,738,133
5/3/20161.661.731.621.621,372,301
5/2/20161.721.731.641.711,804,647
4/29/20161.791.801.721.721,983,630
4/28/20161.831.831.771.772,073,051
4/27/20161.781.841.741.792,103,847
4/26/20161.811.831.731.772,948,646
4/25/20161.851.881.801.80863,109
4/22/20161.851.921.841.851,573,556
4/21/20161.841.881.821.881,523,019
4/20/20161.811.871.801.84705,269
4/19/20161.871.881.821.821,067,372
4/18/20161.851.911.821.881,228,605
4/15/20161.861.911.841.851,234,869
4/14/20161.891.921.861.87994,655
4/13/20161.931.951.871.911,581,721
4/12/20161.992.041.861.893,254,991
4/11/20161.901.961.841.84872,819
4/8/20162.032.041.861.901,461,636
4/7/20162.002.031.962.001,579,634
4/6/20161.962.031.932.022,063,758
4/5/20162.012.041.921.931,448,307
4/4/20161.972.061.962.011,452,829
4/1/20161.982.021.931.981,696,576
3/31/20161.931.981.921.971,504,839
3/30/20161.901.991.871.911,502,004
3/29/20161.821.891.721.861,527,473
3/28/20161.851.891.821.832,368,999
3/24/20161.781.901.731.831,420,472
3/23/20161.942.051.781.792,679,992
3/22/20161.761.951.751.942,305,000
3/21/20161.641.821.621.783,003,444
3/18/20161.551.701.501.658,490,959
3/17/20161.421.551.361.534,173,679
3/16/20161.451.481.391.412,502,373
3/15/20161.501.531.441.442,813,498
3/14/20161.461.571.461.533,150,998
3/11/20161.481.521.451.502,072,604
3/10/20161.541.561.461.462,165,032
3/9/20161.521.561.461.541,267,525
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center