$4.17 +0.07 (%) Arena Pharmaceuticals Inc - NASDAQ

Oct. 24, 2014 | 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
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
7/28/20144.764.794.564.615,789,143
7/25/20144.824.854.734.776,639,381
7/24/20144.864.914.804.855,279,951
7/23/20144.884.964.854.884,738,298
7/22/20144.924.964.804.844,347,191
7/21/20145.035.054.854.884,285,607
7/18/20144.795.014.784.955,212,268
7/17/20144.764.924.734.817,212,519
7/16/20145.055.054.734.776,291,515
7/15/20145.175.324.914.9211,886,717
7/14/20145.435.505.095.145,544,314
7/11/20145.035.384.985.376,028,386
7/10/20144.915.064.895.065,728,940
7/9/20144.995.014.764.958,168,025
7/8/20145.205.254.985.017,438,872
7/7/20145.565.695.225.2912,609,273
7/3/20145.845.905.795.842,402,657
7/2/20145.795.895.795.834,296,877
7/1/20145.855.955.805.804,115,865
6/30/20145.805.915.805.865,290,270
6/27/20145.815.875.765.855,961,496
6/26/20145.936.125.785.833,002,974
6/25/20145.905.955.815.885,539,799
6/24/20145.996.055.905.913,095,481
6/23/20146.056.125.905.984,923,408
6/20/20146.216.226.026.074,298,049
6/19/20146.226.296.126.173,901,842
6/18/20146.196.246.126.223,788,199
6/17/20146.276.286.116.204,299,208
6/16/20146.506.596.256.283,345,886
6/13/20146.406.546.326.504,064,253
6/12/20146.446.476.316.416,610,224
6/11/20146.026.255.976.189,131,892
6/10/20145.976.045.955.963,126,442
6/9/20145.926.005.765.977,326,364
6/6/20146.196.225.956.0010,549,886
6/5/20146.056.186.026.152,643,899
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center