ARENA PHARMACEUTICALS $8.30

up +0.24


24/5/2013 04:24 PM  |  NASDAQ : ARNA  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

ARNA historical data

Date Open High Low Close Volume
5/24/2013 8.04 8.36 8.01 8.30 64331
5/23/2013 7.89 8.12 7.84 8.06 41773
5/22/2013 7.98 8.05 7.90 7.92 36809
5/21/2013 7.96 8.04 7.94 7.99 27123
5/20/2013 8.00 8.03 7.94 7.96 28812
5/17/2013 8.05 8.06 7.94 7.98 23945
5/16/2013 8.00 8.05 7.91 8.00 45644
5/15/2013 8.00 8.14 7.98 8.05 46046
5/14/2013 7.95 8.05 7.95 8.03 47012
5/13/2013 8.03 8.06 7.90 7.96 54284
5/10/2013 7.97 8.10 7.82 8.03 40812
5/9/2013 8.16 8.24 7.92 7.94 61366
5/8/2013 8.46 8.51 8.18 8.19 69099
5/7/2013 7.93 8.51 7.75 8.34 164806
5/6/2013 7.62 7.65 7.40 7.52 51199
5/3/2013 7.55 7.81 7.50 7.63 205926
5/2/2013 8.28 8.49 8.21 8.40 90872
5/1/2013 8.20 8.29 8.15 8.23 59724
4/30/2013 8.16 8.29 8.03 8.24 44904
4/29/2013 8.22 8.23 8.08 8.10 23988
4/26/2013 8.25 8.25 8.00 8.17 49556
4/25/2013 7.88 8.55 7.85 8.34 75950
4/24/2013 7.99 8.02 7.86 7.88 24771
4/23/2013 7.99 8.05 7.89 7.94 24719
4/22/2013 7.99 8.10 7.92 7.97 24812
4/19/2013 8.04 8.11 7.86 8.00 52405
4/18/2013 8.07 8.11 7.78 8.04 46344
4/17/2013 8.12 8.19 8.03 8.06 26754
4/16/2013 8.07 8.23 8.05 8.20 30963
4/15/2013 8.22 8.24 8.01 8.04 34666
4/12/2013 8.14 8.23 8.10 8.22 22994
4/11/2013 8.06 8.25 8.02 8.13 43616
4/10/2013 8.06 8.10 8.00 8.06 72022
4/9/2013 8.05 8.12 7.93 8.02 35495
4/8/2013 8.17 8.25 7.99 8.05 22869
4/5/2013 8.24 8.27 8.10 8.13 27945
4/4/2013 8.03 8.32 8.03 8.30 41727
4/3/2013 8.09 8.19 7.98 8.08 31990
4/2/2013 8.02 8.22 8.02 8.09 28484
4/1/2013 8.23 8.32 7.96 8.02 48445
3/28/2013 8.24 8.39 8.11 8.21 27550
3/27/2013 8.09 8.35 8.04 8.31 37637
3/26/2013 8.68 8.70 8.07 8.12 89315
3/25/2013 8.57 8.69 8.40 8.53 112248
3/22/2013 7.95 8.40 7.85 8.39 103899
3/21/2013 7.84 7.97 7.70 7.90 46538
3/20/2013 7.58 7.98 7.55 7.90 72982
3/19/2013 7.94 7.96 7.39 7.50 104653
3/18/2013 7.99 8.02 7.87 7.88 44080
3/15/2013 8.11 8.15 7.96 8.03 54612
3/14/2013 8.19 8.28 8.08 8.11 40174
3/13/2013 8.30 8.42 8.10 8.12 52080
3/12/2013 8.64 8.68 8.27 8.32 48912
3/11/2013 8.51 8.66 8.45 8.64 51869
3/8/2013 8.53 8.59 8.40 8.53 45205
3/7/2013 8.54 8.55 8.39 8.46 37976
3/6/2013 8.46 8.63 8.37 8.53 37727
3/5/2013 8.25 8.57 8.15 8.54 70786
3/4/2013 8.20 8.25 7.86 8.19 95270
3/1/2013 8.37 8.47 8.26 8.34 47839
2/28/2013 8.38 8.50 8.22 8.39 31905
2/27/2013 8.15 8.42 8.01 8.35 46323
2/26/2013 8.22 8.37 7.93 8.05 79029
2/25/2013 8.55 8.70 8.25 8.27 45523
2/22/2013 8.19 8.39 8.12 8.38 37664
2/21/2013 8.29 8.33 8.00 8.07 51883
2/20/2013 8.37 8.45 8.31 8.31 34183
2/19/2013 8.39 8.45 8.30 8.35 25124
2/15/2013 8.40 8.50 8.25 8.37 41465
2/14/2013 8.37 8.47 8.30 8.35 27775
2/13/2013 8.43 8.59 8.25 8.37 44579
2/12/2013 8.56 8.70 8.40 8.40 35655
2/11/2013 8.78 8.90 8.60 8.62 38591
2/8/2013 8.59 8.73 8.55 8.71 34462
2/7/2013 8.72 8.79 8.51 8.55 35667
2/6/2013 8.78 8.89 8.68 8.72 56463
2/5/2013 8.58 8.66 8.52 8.63 33011
2/4/2013 8.52 8.65 8.42 8.58 40990
2/1/2013 8.66 8.67 8.35 8.58 58086
1/31/2013 8.01 8.65 8.00 8.45 102649
1/30/2013 8.22 8.26 8.07 8.10 58893
1/29/2013 8.51 8.55 8.31 8.35 54167
1/28/2013 8.73 8.80 8.48 8.56 62408
1/25/2013 8.74 8.78 8.62 8.71 53424
1/24/2013 8.66 8.92 8.58 8.67 83689
1/23/2013 8.82 8.85 8.64 8.68 66023
1/22/2013 9.06 9.24 8.70 8.82 268239
1/18/2013 10.10 10.30 9.76 9.77 203034
1/17/2013 10.35 10.79 10.19 10.45 152401
1/16/2013 11.00 11.00 10.29 10.45 169753
1/15/2013 10.34 10.95 10.13 10.81 279427
1/14/2013 9.89 10.31 9.65 10.20 202689
1/11/2013 9.74 9.95 9.61 9.66 64605
1/10/2013 9.66 9.95 9.50 9.70 127590
1/9/2013 10.01 10.05 9.51 9.83 199477
1/8/2013 9.32 10.14 9.31 10.11 306448
1/7/2013 9.10 9.28 8.96 9.20 93996
1/4/2013 8.98 9.12 8.87 9.00 62343
1/3/2013 9.00 9.01 8.85 8.94 54988
1/2/2013 9.13 9.22 8.90 9.01 83540
Marketplace
Trading Center