$4.02 +0.12 (%) Arena Pharmaceuticals Inc - NASDAQ

Dec. 18, 2014 | 02:26 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARNA historical data

Date Open High Low Close Volume
12/17/20143.783.913.743.902,210,193
12/16/20143.703.873.643.783,056,018
12/15/20143.943.953.713.723,519,073
12/12/20144.054.063.883.912,925,852
12/11/20144.114.204.084.091,965,520
12/10/20144.224.284.064.093,102,185
12/9/20144.104.254.084.242,571,561
12/8/20144.194.284.104.133,045,948
12/5/20144.144.304.134.272,915,114
12/4/20144.214.274.134.142,067,975
12/3/20144.134.254.114.202,535,473
12/2/20144.084.214.084.133,913,271
12/1/20144.154.194.054.072,877,496
11/28/20144.094.294.094.192,365,277
11/26/20144.134.174.104.122,256,723
11/25/20144.154.204.064.142,941,925
11/24/20144.134.174.094.141,747,232
11/21/20144.244.264.164.172,838,583
11/20/20144.054.184.014.182,586,881
11/19/20144.304.324.054.084,724,714
11/18/20144.494.564.304.314,274,983
11/17/20144.514.634.454.503,216,950
11/14/20144.624.704.504.533,846,680
11/13/20144.744.914.574.615,867,908
11/12/20144.494.764.444.705,734,281
11/11/20144.414.534.394.493,900,787
11/10/20144.264.414.224.404,023,366
11/7/20144.254.274.194.262,068,733
11/6/20144.264.364.244.253,380,701
11/5/20144.354.374.234.264,315,273
11/4/20144.214.324.144.316,513,017
11/3/20144.454.524.124.2215,359,679
10/31/20144.504.504.354.364,203,814
10/30/20144.264.464.154.455,011,786
10/29/20144.434.524.224.263,104,924
10/28/20144.194.364.184.352,398,177
10/27/20144.134.214.074.191,601,430
10/24/20144.124.184.104.171,744,749
10/23/20144.124.194.084.102,757,561
10/22/20144.184.204.074.081,733,501
10/21/20144.214.314.154.163,193,999
10/20/20143.994.183.974.172,859,878
10/17/20144.124.203.974.013,825,287
10/16/20143.784.133.754.046,571,265
10/15/20143.603.853.543.834,161,790
10/14/20143.553.653.453.622,711,524
10/13/20143.653.683.263.535,062,707
10/10/20143.693.823.593.653,953,743
10/9/20143.843.843.673.743,450,377
10/8/20143.883.883.663.844,657,420
10/7/20143.953.993.893.892,551,520
10/6/20144.064.113.963.973,229,996
10/3/20144.114.123.994.072,888,751
10/2/20144.084.143.994.073,158,495
10/1/20144.214.213.984.096,348,189
9/30/20144.244.294.134.194,823,817
9/29/20144.104.254.064.252,848,286
9/26/20144.134.274.084.116,060,203
9/25/20144.104.164.054.134,338,317
9/24/20144.044.114.024.112,304,247
9/23/20144.104.184.014.023,105,021
9/22/20144.204.334.094.105,724,110
9/19/20144.294.744.164.1614,207,911
9/18/20143.934.343.904.2710,975,760
9/17/20143.933.983.893.901,962,255
9/16/20143.924.053.853.924,561,701
9/15/20144.034.053.843.914,194,014
9/12/20144.064.093.984.024,063,217
9/11/20143.974.073.934.054,395,951
9/10/20143.903.993.823.983,642,571
9/9/20143.913.993.873.904,444,845
9/8/20144.024.083.923.952,872,226
9/5/20144.064.093.904.034,214,750
9/4/20144.114.154.064.073,333,574
9/3/20144.144.184.074.125,862,185
9/2/20144.194.244.104.155,715,194
8/29/20144.144.314.104.124,838,576
8/28/20144.214.254.114.122,753,618
8/27/20144.254.284.204.223,028,808
8/26/20144.214.304.204.253,328,905
8/25/20144.174.274.164.183,792,753
8/22/20144.144.224.074.153,364,722
8/21/20144.234.274.054.115,512,570
8/20/20144.224.314.204.234,615,168
8/19/20144.204.324.194.234,386,379
8/18/20144.364.394.184.205,253,328
8/15/20144.454.454.284.343,097,107
8/14/20144.284.434.284.382,204,182
8/13/20144.294.324.264.291,893,496
8/12/20144.394.434.274.282,552,773
8/11/20144.424.474.384.393,861,850
8/8/20144.314.424.264.392,203,508
8/7/20144.484.534.264.303,441,150
8/6/20144.314.494.284.465,340,407
8/5/20144.294.354.184.335,884,713
8/4/20144.384.424.204.287,856,569
8/1/20144.844.854.364.469,668,693
7/31/20144.704.754.614.634,473,832
7/30/20144.764.864.704.772,548,574
7/29/20144.604.784.604.713,504,432
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center