$4.19 -0.01 (%) Arena Pharmaceuticals Inc - NASDAQ

May. 22, 2015 | 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
5/22/20154.184.264.144.191,629,906
5/21/20154.254.294.164.201,611,792
5/20/20154.314.334.144.242,954,928
5/19/20154.374.414.304.312,417,541
5/18/20154.234.424.224.394,010,049
5/15/20154.264.304.234.252,094,031
5/14/20154.314.354.234.252,322,658
5/13/20154.244.354.224.302,593,060
5/12/20154.224.344.194.243,302,537
5/11/20154.244.274.144.153,148,185
5/8/20154.184.304.184.242,618,936
5/7/20154.124.254.094.152,164,750
5/6/20154.254.254.104.132,676,129
5/5/20154.294.304.184.213,203,792
5/4/20154.354.474.274.313,011,586
5/1/20154.424.464.254.343,745,085
4/30/20154.324.394.224.364,356,351
4/29/20154.444.524.294.325,168,131
4/28/20154.264.354.094.203,491,288
4/27/20154.484.524.224.223,245,136
4/24/20154.414.544.354.491,539,205
4/23/20154.444.504.364.442,393,177
4/22/20154.464.554.444.472,096,771
4/21/20154.594.604.464.462,446,225
4/20/20154.654.674.524.572,393,415
4/17/20154.614.734.554.643,121,266
4/16/20154.724.744.654.662,047,100
4/15/20154.534.794.484.714,023,604
4/14/20154.594.684.464.492,477,052
4/13/20154.534.684.534.562,796,661
4/10/20154.544.684.534.553,140,949
4/9/20154.514.594.464.542,277,218
4/8/20154.554.684.444.522,682,419
4/7/20154.564.704.484.533,449,252
4/6/20154.424.514.354.362,041,643
4/2/20154.304.494.294.463,679,252
4/1/20154.354.374.154.314,688,347
3/31/20154.464.604.374.372,286,638
3/30/20154.364.514.344.482,719,649
3/27/20154.324.444.284.332,684,092
3/26/20154.304.474.214.343,406,558
3/25/20154.544.604.344.363,391,966
3/24/20154.694.744.504.513,763,999
3/23/20154.764.864.584.702,919,368
3/20/20155.045.074.774.809,297,431
3/19/20154.975.124.975.013,810,417
3/18/20154.995.084.824.965,440,799
3/17/20154.735.074.694.999,954,893
3/16/20154.814.854.684.742,611,662
3/13/20154.724.854.574.816,321,489
3/12/20154.504.654.434.633,963,020
3/11/20154.514.674.444.474,001,679
3/10/20154.194.674.184.517,240,369
3/9/20154.334.344.224.244,047,562
3/6/20154.234.374.234.324,609,923
3/5/20154.334.404.204.234,459,936
3/4/20154.054.333.924.328,003,245
3/3/20154.204.203.854.0413,908,920
3/2/20154.444.504.214.288,821,396
2/27/20154.734.754.484.516,894,611
2/26/20154.694.784.614.753,578,686
2/25/20154.464.744.334.715,874,219
2/24/20154.724.744.434.444,773,542
2/23/20154.644.754.564.644,266,807
2/20/20154.934.944.614.656,942,467
2/19/20154.774.974.734.904,346,335
2/18/20154.714.794.514.774,018,159
2/17/20154.554.744.554.673,593,881
2/13/20154.554.614.474.552,735,072
2/12/20154.464.584.374.533,011,462
2/11/20154.504.564.434.442,983,279
2/10/20154.504.624.444.493,952,032
2/9/20154.414.554.414.463,070,333
2/6/20154.494.584.414.443,989,376
2/5/20154.344.494.344.484,356,789
2/4/20154.454.474.294.325,337,860
2/3/20154.504.554.284.516,969,824
2/2/20154.354.494.134.376,982,537
1/30/20154.664.684.294.316,458,724
1/29/20154.554.594.424.513,323,919
1/28/20154.774.864.534.564,752,526
1/27/20154.564.834.554.775,021,478
1/26/20154.584.734.524.623,605,116
1/23/20154.634.734.504.555,306,555
1/22/20154.744.764.564.665,069,421
1/21/20154.995.044.704.7120,388,540
1/20/20155.075.374.965.2912,344,454
1/16/20155.185.505.135.419,919,145
1/15/20155.575.645.135.2012,123,459
1/14/20155.896.135.615.6713,760,211
1/13/20155.806.155.776.0526,327,904
1/12/20155.505.935.375.6516,848,025
1/9/20155.995.995.405.4320,615,240
1/8/20155.546.285.105.7660,068,587
1/7/20153.706.103.665.85108,077,601
1/6/20153.523.593.303.323,084,659
1/5/20153.593.653.513.522,912,329
1/2/20153.503.633.443.595,220,368
12/31/20143.393.543.383.474,273,629
12/30/20143.353.433.343.403,753,507
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center