Arena Pharmaceuticals, Inc. historical prices

   Watch this stock

Historical chart

    11.81 
    10.28 
    8.74 
 Jun 21, 2012 Jun 18, 2013 

Export

Download to spreadsheet
Daily prices
-
Date Open High Low Close Volume
Jun 18, 2013 7.51 7.57 7.40 7.51 5,434,530
Jun 17, 2013 7.85 7.88 7.42 7.50 9,249,545
Jun 14, 2013 8.30 8.30 7.70 7.78 8,957,898
Jun 13, 2013 8.38 8.46 8.28 8.34 3,796,600
Jun 12, 2013 8.99 9.05 8.35 8.38 8,898,552
Jun 11, 2013 8.78 8.89 8.65 8.77 3,599,237
Jun 10, 2013 8.84 8.90 8.72 8.81 3,868,932
Jun 7, 2013 8.81 8.87 8.50 8.69 4,260,916
Jun 6, 2013 8.66 8.84 8.56 8.66 2,793,067
Jun 5, 2013 8.70 8.89 8.51 8.63 4,221,772
Jun 4, 2013 8.91 8.91 8.71 8.76 3,192,863
Jun 3, 2013 8.81 8.96 8.72 8.88 4,891,962
May 31, 2013 8.92 9.05 8.82 8.84 5,240,001
May 30, 2013 8.82 8.97 8.70 8.90 4,819,354
May 29, 2013 9.09 9.25 8.62 8.75 11,559,284
May 28, 2013 8.37 9.00 8.35 8.94 14,239,223
May 24, 2013 8.04 8.36 8.01 8.30 6,433,731
May 23, 2013 7.89 8.12 7.84 8.06 4,177,986
May 22, 2013 7.98 8.05 7.90 7.92 3,657,817
May 21, 2013 7.96 8.04 7.94 7.99 2,712,212
May 20, 2013 8.00 8.03 7.94 7.96 2,881,124
May 17, 2013 8.05 8.06 7.94 7.98 2,395,561
May 16, 2013 8.00 8.05 7.91 8.00 4,564,348
May 15, 2013 8.00 8.14 7.98 8.05 4,607,247
May 14, 2013 7.95 8.05 7.94 8.03 4,703,560
May 13, 2013 8.03 8.06 7.90 7.96 5,431,041
May 10, 2013 7.97 8.10 7.82 8.03 4,082,947
May 9, 2013 8.16 8.24 7.92 7.94 6,138,532
May 8, 2013 8.46 8.51 8.18 8.19 6,915,227
May 7, 2013 7.93 8.51 7.75 8.34 16,506,235

Information is provided "as is" and solely for informational purposes, not for trading purposes or advice, and may be delayed.
To see all exchange delays, please see disclaimer.

©2013 Google - Google Home - Blog - Help - Report a Problem - Privacy Policy - Terms of Service