Arena Pharmaceuticals, Inc. historical prices

   Watch this stock

Historical chart

    7.19 
    5.90 
    4.61 
 Jan 31, 2014 Jan 29, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jan 29, 2015 4.55 4.59 4.42 4.51 3,312,791
Jan 28, 2015 4.77 4.86 4.53 4.56 4,752,526
Jan 27, 2015 4.56 4.83 4.55 4.77 5,021,478
Jan 26, 2015 4.58 4.73 4.52 4.62 3,605,116
Jan 23, 2015 4.63 4.73 4.50 4.55 5,306,555
Jan 22, 2015 4.74 4.76 4.56 4.66 5,069,421
Jan 21, 2015 4.99 5.04 4.70 4.71 20,388,540
Jan 20, 2015 5.07 5.37 4.96 5.29 12,344,454
Jan 16, 2015 5.18 5.50 5.13 5.40 9,919,145
Jan 15, 2015 5.57 5.64 5.13 5.20 12,123,459
Jan 14, 2015 5.89 6.13 5.61 5.67 13,760,211
Jan 13, 2015 5.80 6.15 5.77 6.05 26,327,904
Jan 12, 2015 5.50 5.93 5.37 5.65 16,848,025
Jan 9, 2015 5.99 5.99 5.40 5.43 20,615,240
Jan 8, 2015 5.54 6.28 5.10 5.76 60,068,587
Jan 7, 2015 3.70 6.10 3.66 5.85 108,077,601
Jan 6, 2015 3.52 3.59 3.30 3.32 3,084,659
Jan 5, 2015 3.59 3.65 3.50 3.52 2,912,329
Jan 2, 2015 3.50 3.63 3.44 3.59 5,220,368
Dec 31, 2014 3.39 3.54 3.38 3.47 4,273,629
Dec 30, 2014 3.35 3.43 3.34 3.40 3,753,507
Dec 29, 2014 3.41 3.50 3.33 3.37 3,781,814
Dec 26, 2014 3.57 3.60 3.40 3.42 4,423,360
Dec 24, 2014 3.58 3.60 3.54 3.57 1,662,853
Dec 23, 2014 3.79 3.79 3.58 3.58 3,250,359
Dec 22, 2014 3.97 3.99 3.75 3.80 2,730,535
Dec 19, 2014 4.03 4.10 3.94 3.99 10,210,768
Dec 18, 2014 3.96 4.07 3.92 4.04 2,243,730
Dec 17, 2014 3.78 3.91 3.74 3.90 2,210,193
Dec 16, 2014 3.70 3.87 3.63 3.78 3,056,018