$1.81 +0.06 (%) Arena Pharmaceuticals Inc - NASDAQ

May. 31, 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
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
3/8/20161.541.631.501.501,465,265
3/7/20161.491.591.481.591,463,691
3/4/20161.581.581.491.512,336,641
3/3/20161.521.591.521.561,399,325
3/2/20161.501.561.471.552,686,483
3/1/20161.441.531.351.533,948,102
2/29/20161.541.551.451.492,193,212
2/26/20161.491.531.481.53971,137
2/25/20161.501.551.471.501,246,141
2/24/20161.451.521.421.512,161,518
2/23/20161.601.621.461.461,354,242
2/22/20161.611.641.591.621,096,950
2/19/20161.521.611.481.611,458,125
2/18/20161.641.651.511.521,561,555
2/17/20161.581.651.561.641,752,279
2/16/20161.511.601.501.581,520,177
2/12/20161.481.521.411.521,378,983
2/11/20161.451.481.391.472,063,664
2/10/20161.521.591.461.481,632,124
2/9/20161.491.591.441.521,778,273
2/8/20161.531.591.431.502,889,437
2/5/20161.571.661.541.572,314,979
2/4/20161.461.651.451.612,345,033
2/3/20161.441.501.321.453,494,647
2/2/20161.511.551.431.441,813,052
2/1/20161.551.581.481.521,679,365
1/29/20161.441.561.431.511,510,882
1/28/20161.511.551.451.461,370,384
1/27/20161.621.661.501.521,713,133
1/26/20161.671.681.541.631,423,475
1/25/20161.691.751.641.652,354,645
1/22/20161.661.711.641.701,374,204
1/21/20161.671.761.621.662,206,194
1/20/20161.491.671.441.672,363,849
1/19/20161.671.681.471.552,134,283
1/15/20161.601.661.521.653,145,917
1/14/20161.661.711.541.662,725,783
1/13/20161.731.731.541.624,831,800
1/12/20161.471.581.421.573,157,251
1/11/20161.671.741.301.454,434,837
1/8/20161.651.801.651.652,269,475
1/7/20161.721.741.621.632,394,887
1/6/20161.821.861.751.751,911,880
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center