$1.52 +0.05 (%) Arena Pharmaceuticals Inc - NASDAQ

Feb. 12, 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
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
1/5/20161.861.891.811.861,503,429
1/4/20161.911.961.801.832,438,008
12/31/20151.901.951.891.901,696,018
12/30/20152.002.031.931.941,800,789
12/29/20151.952.061.952.032,140,674
12/28/20151.951.991.911.941,510,569
12/24/20152.002.021.961.97704,464
12/23/20151.972.041.942.001,790,380
12/22/20152.012.071.931.952,246,953
12/21/20151.932.041.852.032,657,724
12/18/20151.811.971.801.9015,315,281
12/17/20151.881.891.791.832,161,548
12/16/20151.801.911.771.893,031,420
12/15/20151.731.861.701.793,346,077
12/14/20151.771.831.671.732,972,087
12/11/20151.861.931.751.752,284,918
12/10/20151.861.971.861.941,353,275
12/9/20151.891.961.851.861,833,710
12/8/20151.932.031.891.912,546,199
12/7/20152.042.111.901.912,618,924
12/4/20152.192.242.032.072,463,925
12/3/20152.312.322.142.203,207,117
12/2/20152.282.352.222.293,315,807
12/1/20152.632.682.202.266,464,178
11/30/20152.182.412.122.393,826,647
11/27/20152.142.202.112.15675,447
11/25/20152.102.152.102.131,075,478
11/24/20152.072.122.022.121,573,901
11/23/20152.102.142.052.081,900,040
11/20/20152.042.101.982.081,863,839
11/19/20151.992.041.932.022,019,393
11/18/20151.732.001.712.006,203,523
11/17/20151.731.801.671.734,292,620
11/16/20151.771.811.661.7011,138,164
11/13/20151.731.841.681.784,435,777
11/12/20151.811.851.721.723,773,947
11/11/20152.002.011.801.804,916,250
11/10/20152.032.061.871.902,410,172
11/9/20152.102.102.032.061,298,317
11/6/20152.002.101.982.083,501,884
11/5/20152.152.202.022.042,489,823
11/4/20152.062.252.022.203,303,025
11/3/20152.132.192.002.053,113,987
11/2/20151.912.161.852.164,703,806
10/30/20151.801.891.601.897,659,246
10/29/20151.911.981.811.823,851,334
10/28/20152.182.181.901.968,061,606
10/27/20152.222.282.172.201,442,083
10/26/20152.322.332.212.211,406,418
10/23/20152.352.362.252.342,315,492
10/22/20152.242.342.162.332,748,303
10/21/20152.242.292.142.212,419,023
10/20/20152.252.302.222.232,165,329
10/19/20152.312.392.202.282,000,134
10/16/20152.422.452.242.316,822,656
10/15/20152.242.402.222.403,984,357
10/14/20152.202.322.202.263,498,645
10/13/20152.232.352.202.202,886,992
10/12/20152.192.272.142.262,700,969
10/9/20152.052.242.032.192,552,238
10/8/20152.092.141.972.052,596,702
10/7/20152.062.151.982.112,506,136
10/6/20152.262.261.922.063,652,867
10/5/20151.982.151.962.153,345,012
10/2/20151.811.981.731.983,479,531
10/1/20151.921.971.781.812,777,050
9/30/20151.952.061.861.913,797,125
9/29/20152.112.141.911.914,746,409
9/28/20152.242.242.042.123,714,094
9/25/20152.602.642.192.243,378,336
9/24/20152.572.602.482.591,577,784
9/23/20152.602.672.562.561,161,387
9/22/20152.602.622.522.612,362,678
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center