Arena Pharmaceuticals, Inc. historical prices

   Watch this stock

Historical chart

    4.09 
    3.20 
    2.30 
 Jul 27, 2015 Jul 22, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 22, 2016 1.78 1.79 1.68 1.68 3,396,243
Jul 21, 2016 1.80 1.82 1.77 1.78 1,158,719
Jul 20, 2016 1.73 1.79 1.71 1.78 1,203,505
Jul 19, 2016 1.80 1.82 1.71 1.72 2,706,480
Jul 18, 2016 1.68 1.74 1.63 1.70 1,848,882
Jul 15, 2016 1.63 1.66 1.62 1.66 1,022,410
Jul 14, 2016 1.74 1.74 1.62 1.63 2,090,626
Jul 13, 2016 1.63 1.65 1.60 1.60 1,367,756
Jul 12, 2016 1.63 1.66 1.60 1.62 4,629,036
Jul 11, 2016 1.70 1.74 1.57 1.62 5,037,532
Jul 8, 2016 1.65 1.70 1.62 1.70 2,297,565
Jul 7, 2016 1.61 1.64 1.59 1.64 1,111,230
Jul 6, 2016 1.60 1.62 1.56 1.61 959,777
Jul 5, 2016 1.64 1.65 1.60 1.60 1,107,291
Jul 1, 2016 1.65 1.70 1.62 1.66 1,784,440
Jun 30, 2016 1.75 1.80 1.65 1.71 1,654,354
Jun 29, 2016 1.74 1.78 1.70 1.75 889,725
Jun 28, 2016 1.68 1.74 1.68 1.71 1,382,230
Jun 27, 2016 1.79 1.81 1.65 1.65 1,662,963
Jun 24, 2016 1.80 1.85 1.75 1.81 2,149,992
Jun 23, 2016 1.86 1.91 1.83 1.91 1,141,408
Jun 22, 2016 1.87 1.91 1.82 1.85 1,137,266
Jun 21, 2016 1.90 1.94 1.83 1.87 885,967
Jun 20, 2016 1.86 1.92 1.86 1.90 730,475
Jun 17, 2016 1.90 1.95 1.83 1.84 2,484,819
Jun 16, 2016 1.94 1.99 1.83 1.89 1,217,965
Jun 15, 2016 1.97 2.02 1.93 1.94 1,001,516
Jun 14, 2016 1.99 2.03 1.91 1.96 1,083,149
Jun 13, 2016 2.02 2.07 1.96 2.00 1,115,663
Jun 10, 2016 2.03 2.04 1.94 1.99 1,743,125