Arena Pharmaceuticals Inc $4.22

down -0.03


27/8/2014 04:00 PM  |  NASDAQ : ARNA  
Industries : Drugs / Biotechnology
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARNA historical data

Date Open High Low Close Volume
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
6/4/20146.016.125.966.052,667,759
6/3/20146.086.125.986.012,558,776
6/2/20146.146.175.926.063,527,075
5/30/20146.266.366.106.153,954,792
5/29/20146.236.336.176.262,532,891
5/28/20146.256.416.226.264,141,334
5/27/20146.206.346.156.313,318,739
5/23/20146.236.306.156.192,747,366
5/22/20146.406.416.216.253,066,302
5/21/20146.386.496.246.303,114,881
5/20/20146.636.726.316.337,126,474
5/19/20146.366.556.306.512,794,267
5/16/20146.356.556.296.434,234,776
5/15/20146.366.396.086.374,941,968
5/14/20146.436.576.356.393,475,184
5/13/20146.616.756.376.417,906,362
5/12/20147.177.176.776.849,147,666
5/9/20147.007.226.857.199,092,731
5/8/20146.887.106.816.989,396,802
5/7/20146.896.986.676.855,447,873
5/6/20146.867.156.856.858,463,827
5/5/20146.626.916.586.883,902,042
5/2/20146.726.766.416.689,123,279
5/1/20146.356.726.256.666,689,788
4/30/20146.226.426.126.403,465,409
4/29/20146.106.346.066.294,519,033
4/28/20146.106.145.856.074,133,554
4/25/20146.126.165.935.964,906,306
4/24/20146.186.246.026.173,156,257
4/23/20146.316.336.116.164,828,196
4/22/20146.236.436.236.344,299,097
4/21/20146.216.346.136.204,921,016
4/17/20146.276.336.166.183,706,575
4/16/20146.406.446.216.305,044,999
4/15/20146.216.376.046.356,981,744
4/14/20146.176.366.006.154,237,279
4/11/20146.076.255.966.074,127,727
4/10/20146.566.566.106.185,439,115
4/9/20146.476.596.446.562,710,524
4/8/20146.376.506.226.434,593,416
4/7/20146.206.426.086.385,827,246
Trading Center