Arena Pharmaceuticals, Inc. historical prices

   Watch this stock

Historical chart

    7.72 
    6.32 
    4.93 
 Nov 4, 2013 Oct 31, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 31, 2014 4.50 4.50 4.35 4.36 4,201,316
Oct 30, 2014 4.26 4.46 4.15 4.45 5,011,786
Oct 29, 2014 4.43 4.52 4.22 4.26 3,104,924
Oct 28, 2014 4.19 4.36 4.18 4.35 2,398,177
Oct 27, 2014 4.13 4.21 4.07 4.19 1,601,430
Oct 24, 2014 4.12 4.18 4.10 4.17 1,744,749
Oct 23, 2014 4.12 4.19 4.08 4.10 2,757,561
Oct 22, 2014 4.18 4.20 4.07 4.08 1,733,501
Oct 21, 2014 4.21 4.30 4.15 4.16 3,193,999
Oct 20, 2014 3.99 4.18 3.97 4.17 2,859,878
Oct 17, 2014 4.12 4.20 3.97 4.01 3,825,287
Oct 16, 2014 3.78 4.13 3.75 4.04 6,571,265
Oct 15, 2014 3.60 3.85 3.54 3.83 4,161,790
Oct 14, 2014 3.55 3.65 3.45 3.62 2,711,524
Oct 13, 2014 3.65 3.68 3.26 3.53 5,062,707
Oct 10, 2014 3.69 3.82 3.59 3.65 3,953,743
Oct 9, 2014 3.84 3.84 3.67 3.74 3,450,377
Oct 8, 2014 3.88 3.88 3.66 3.84 4,657,420
Oct 7, 2014 3.95 3.99 3.89 3.89 2,551,520
Oct 6, 2014 4.06 4.11 3.96 3.97 3,229,996
Oct 3, 2014 4.11 4.12 3.99 4.07 2,888,751
Oct 2, 2014 4.08 4.14 3.98 4.07 3,158,495
Oct 1, 2014 4.21 4.21 3.98 4.09 6,348,189
Sep 30, 2014 4.24 4.29 4.12 4.19 4,823,817
Sep 29, 2014 4.10 4.25 4.06 4.25 2,848,286
Sep 26, 2014 4.13 4.27 4.08 4.11 6,060,203
Sep 25, 2014 4.10 4.16 4.05 4.13 4,338,317
Sep 24, 2014 4.04 4.11 4.02 4.11 2,304,247
Sep 23, 2014 4.10 4.18 4.01 4.02 3,105,021
Sep 22, 2014 4.20 4.33 4.09 4.10 5,724,110