$4.33 -0.01 (%) Arena Pharmaceuticals Inc - NASDAQ

Mar. 27, 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
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
12/29/20143.413.503.333.373,781,814
12/26/20143.573.603.403.424,423,360
12/24/20143.583.603.543.571,662,853
12/23/20143.793.793.583.583,250,359
12/22/20143.973.993.753.802,730,535
12/19/20144.034.103.943.9910,210,768
12/18/20143.964.073.924.042,243,730
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center