Arena Pharmaceuticals (NQ: ARNA )

80.35 USD UNCHANGED
Streaming Delayed Price Updated: 5:25 PM EDT, Oct 22, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2020 76.53 80.75 76.53 80.35 634,146 +4.34(+5.71%)
Oct 21, 2020 78.24 78.24 76.00 76.01 479,166 -1.78(-2.29%)
Oct 20, 2020 77.54 78.43 76.10 77.79 667,506 +0.25(+0.32%)
Oct 19, 2020 81.07 81.72 75.98 77.54 773,817 -3.38(-4.18%)
Oct 16, 2020 81.50 82.86 80.50 80.92 512,700 -0.65(-0.80%)
Oct 15, 2020 82.57 83.17 81.06 81.57 604,722 -1.56(-1.88%)
Oct 14, 2020 83.50 84.03 81.90 83.13 459,941 -0.95(-1.13%)
Oct 13, 2020 84.80 86.58 83.07 84.08 562,024 -0.51(-0.60%)
Oct 12, 2020 83.80 86.48 83.22 84.59 760,400 +2.02(+2.45%)
Oct 09, 2020 80.46 83.85 79.60 82.57 743,600 +2.57(+3.21%)
Oct 08, 2020 80.00 81.40 79.28 80.00 682,781 +0.52(+0.65%)
Oct 07, 2020 77.22 79.86 76.31 79.48 732,482 +2.33(+3.02%)
Oct 06, 2020 76.25 78.49 75.67 77.15 892,115 +0.69(+0.90%)
Oct 05, 2020 75.47 76.80 75.21 76.46 790,193 +1.48(+1.97%)
Oct 02, 2020 74.45 75.99 74.05 74.98 479,800 -0.75(-0.99%)
Oct 01, 2020 74.16 75.76 73.59 75.73 641,787 +0.94(+1.26%)
Sep 30, 2020 75.80 77.18 73.75 74.79 581,011 -0.81(-1.07%)
Sep 29, 2020 76.09 76.49 74.53 75.60 398,261 -0.23(-0.30%)
Sep 28, 2020 74.17 76.11 73.40 75.83 581,608 +2.14(+2.90%)
Sep 25, 2020 73.20 74.64 72.97 73.69 685,900 +0.65(+0.89%)
Sep 24, 2020 72.45 73.56 70.72 73.04 537,529 +0.29(+0.40%)
Sep 23, 2020 73.42 74.47 72.42 72.75 938,267 -1.07(-1.45%)
Sep 22, 2020 70.72 73.92 70.61 73.82 631,275 +3.17(+4.49%)
Sep 21, 2020 70.32 71.48 69.40 70.65 824,329 -0.60(-0.84%)
Sep 18, 2020 71.16 72.30 69.43 71.25 1,052,600 +0.67(+0.95%)
Sep 17, 2020 69.57 70.62 65.85 70.58 375,988 +0.68(+0.97%)
Sep 16, 2020 69.24 71.60 69.24 69.90 686,295 +0.65(+0.94%)
Sep 15, 2020 67.57 69.81 67.19 69.25 607,881 +2.06(+3.07%)
Sep 14, 2020 64.35 67.92 64.35 67.19 517,637 +3.82(+6.03%)
Sep 11, 2020 63.60 65.15 62.87 63.37 407,800 +0.07(+0.11%)
Sep 10, 2020 64.79 65.57 63.06 63.30 489,396 -1.32(-2.04%)
Sep 09, 2020 65.42 66.00 64.17 64.62 706,263 -0.34(-0.52%)
Sep 08, 2020 63.88 66.31 63.25 64.96 715,034 -0.10(-0.15%)
Sep 04, 2020 66.01 66.30 62.54 65.06 643,900 -0.95(-1.44%)
Sep 03, 2020 67.35 68.20 65.51 66.01 451,151 -1.61(-2.38%)
Sep 02, 2020 68.59 68.68 66.61 67.62 698,418 -0.73(-1.07%)
Sep 01, 2020 69.98 70.39 66.70 68.35 588,120 -1.47(-2.11%)
Aug 31, 2020 70.40 70.64 69.18 69.82 609,131 -0.56(-0.80%)
Aug 28, 2020 68.61 70.77 68.58 70.38 886,700 +1.25(+1.81%)
Aug 27, 2020 68.52 69.53 67.51 69.13 352,250 +0.97(+1.42%)
Aug 26, 2020 68.57 68.71 67.30 68.16 433,801 -0.68(-0.99%)
Aug 25, 2020 67.61 69.35 67.19 68.84 494,941 +1.11(+1.64%)
Aug 24, 2020 66.89 68.34 66.45 67.73 443,517 +0.94(+1.41%)
Aug 21, 2020 67.89 68.12 65.41 66.79 425,500 -1.13(-1.66%)
Aug 20, 2020 66.66 68.19 66.28 67.92 335,918 +0.85(+1.27%)
Aug 19, 2020 66.65 68.57 66.48 67.07 442,078 +0.44(+0.66%)
Aug 18, 2020 66.80 67.64 65.65 66.63 649,187 +0.54(+0.82%)
Aug 17, 2020 64.48 66.44 64.00 66.09 550,193 +2.50(+3.93%)
Aug 14, 2020 64.88 65.17 63.25 63.59 689,600 -1.74(-2.66%)
Aug 13, 2020 63.66 65.62 63.66 65.33 277,006 +1.86(+2.93%)
Aug 12, 2020 62.88 63.79 62.75 63.47 403,723 +0.66(+1.05%)
Aug 11, 2020 63.87 64.70 62.27 62.81 409,000 -1.27(-1.98%)
Aug 10, 2020 64.81 65.63 63.42 64.08 335,778 +0.81(+1.28%)
Aug 07, 2020 64.75 66.22 62.70 63.27 428,900 -1.36(-2.10%)
Aug 06, 2020 64.18 66.79 64.06 64.63 463,102 +0.20(+0.31%)
Aug 05, 2020 64.30 64.59 63.35 64.43 303,855 +0.82(+1.29%)
Aug 04, 2020 63.02 64.15 62.26 63.61 533,822 +0.25(+0.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.