$2.67 +0.11 (%) Arena Pharmaceuticals Inc - NASDAQ

Sep. 2, 2015 | 11:45 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARNA historical data

Date Open High Low Close Volume
9/1/20152.652.732.542.562,393,158
8/31/20152.712.822.652.712,830,694
8/28/20152.642.752.572.713,696,597
8/27/20152.722.752.602.654,207,360
8/26/20152.722.772.552.724,082,991
8/25/20152.822.892.652.684,206,802
8/24/20152.752.902.622.723,266,653
8/21/20152.743.052.742.977,009,838
8/20/20153.003.022.812.813,537,203
8/19/20153.213.213.003.024,443,906
8/18/20153.423.443.223.222,305,460
8/17/20153.383.443.333.431,553,839
8/14/20153.363.443.303.371,728,392
8/13/20153.473.553.383.381,785,250
8/12/20153.353.553.303.454,311,279
8/11/20153.473.583.343.381,967,847
8/10/20153.513.643.483.512,505,058
8/7/20153.703.743.483.522,736,686
8/6/20153.953.993.613.694,270,377
8/5/20154.084.083.984.031,647,932
8/4/20154.074.083.954.051,697,473
8/3/20154.034.084.004.061,400,951
7/31/20153.974.093.944.041,119,624
7/30/20154.044.083.863.972,126,062
7/29/20154.144.174.014.091,953,770
7/28/20154.044.113.944.081,738,008
7/27/20154.024.073.913.991,967,312
7/24/20154.114.174.054.051,667,247
7/23/20154.264.314.144.151,963,008
7/22/20154.244.304.214.251,162,723
7/21/20154.334.384.184.303,724,018
7/20/20154.534.554.334.352,493,244
7/17/20154.684.694.474.503,719,443
7/16/20154.744.864.614.663,660,199
7/15/20154.615.124.604.7613,891,567
7/14/20154.384.504.384.471,672,096
7/13/20154.304.404.294.391,212,480
7/10/20154.294.324.214.291,082,066
7/9/20154.254.354.204.251,669,653
7/8/20154.444.454.184.193,184,893
7/7/20154.514.604.404.482,890,756
7/6/20154.394.584.364.522,000,554
7/2/20154.504.504.404.441,349,038
7/1/20154.644.724.354.472,989,255
6/30/20154.334.654.314.644,694,502
6/29/20154.334.434.274.302,117,667
6/26/20154.354.404.294.392,817,462
6/25/20154.394.424.304.332,021,092
6/24/20154.434.504.354.372,443,522
6/23/20154.504.504.424.481,287,187
6/22/20154.384.504.354.491,862,820
6/19/20154.494.574.364.423,812,491
6/18/20154.384.504.374.502,835,757
6/17/20154.274.394.254.382,171,705
6/16/20154.214.374.204.373,126,722
6/15/20154.104.244.044.232,372,015
6/12/20154.254.274.104.111,965,071
6/11/20154.354.384.274.281,601,061
6/10/20154.304.384.264.331,772,016
6/9/20154.414.434.264.303,116,886
6/8/20154.344.454.334.411,655,245
6/5/20154.284.374.224.362,526,100
6/4/20154.204.304.184.272,302,331
6/3/20154.204.284.174.231,902,712
6/2/20154.124.254.114.192,752,834
6/1/20153.934.213.934.133,272,216
5/29/20153.994.003.903.932,149,404
5/28/20154.004.023.903.992,199,250
5/27/20154.094.103.924.013,694,164
5/26/20154.184.244.104.101,822,349
5/22/20154.184.264.144.191,629,906
5/21/20154.254.294.164.201,611,792
5/20/20154.314.334.144.242,954,928
5/19/20154.374.414.304.312,417,541
5/18/20154.234.424.224.394,010,049
5/15/20154.264.304.234.252,094,031
5/14/20154.314.354.234.252,322,658
5/13/20154.244.354.224.302,593,060
5/12/20154.224.344.194.243,302,537
5/11/20154.244.274.144.153,148,185
5/8/20154.184.304.184.242,618,936
5/7/20154.124.254.094.152,164,750
5/6/20154.254.254.104.132,676,129
5/5/20154.294.304.184.213,203,792
5/4/20154.354.474.274.313,011,586
5/1/20154.424.464.254.343,745,085
4/30/20154.324.394.224.364,356,351
4/29/20154.444.524.294.325,168,131
4/28/20154.264.354.094.203,491,288
4/27/20154.484.524.224.223,245,136
4/24/20154.414.544.354.491,539,205
4/23/20154.444.504.364.442,393,177
4/22/20154.464.554.444.472,096,771
4/21/20154.594.604.464.462,446,225
4/20/20154.654.674.524.572,393,415
4/17/20154.614.734.554.643,121,266
4/16/20154.724.744.654.662,047,100
4/15/20154.534.794.484.714,023,604
4/14/20154.594.684.464.492,477,052
4/13/20154.534.684.534.562,796,661
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!