$1.63 +0.04 (%) Arena Pharmaceuticals Inc - NASDAQ

Aug. 25, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARNA historical data

Date Open High Low Close Volume
8/24/20161.681.701.591.591,539,080
8/23/20161.701.701.661.681,403,152
8/22/20161.621.681.621.68826,406
8/19/20161.631.671.621.62626,259
8/18/20161.611.661.611.64490,869
8/17/20161.651.661.611.62669,245
8/16/20161.691.701.651.65897,535
8/15/20161.671.731.671.711,047,418
8/12/20161.651.671.631.67397,566
8/11/20161.611.671.611.66718,124
8/10/20161.661.671.611.61910,304
8/9/20161.601.691.601.671,157,533
8/8/20161.731.761.681.68981,026
8/5/20161.711.761.711.741,070,185
8/4/20161.751.771.711.71739,745
8/3/20161.621.761.611.731,007,575
8/2/20161.681.691.611.631,009,733
8/1/20161.681.701.651.69676,592
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center