Arena Pharmaceuticals, Inc. historical prices

   Watch this stock

Historical chart

    7.72 
    6.51 
    5.29 
 Aug 22, 2013 Aug 20, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 20, 2014 4.22 4.31 4.20 4.23 4,615,168
Aug 19, 2014 4.20 4.32 4.19 4.23 4,386,379
Aug 18, 2014 4.36 4.39 4.18 4.20 5,253,328
Aug 15, 2014 4.45 4.45 4.28 4.34 3,097,107
Aug 14, 2014 4.28 4.43 4.28 4.38 2,204,182
Aug 13, 2014 4.29 4.32 4.26 4.29 1,893,496
Aug 12, 2014 4.39 4.43 4.27 4.28 2,552,773
Aug 11, 2014 4.42 4.47 4.38 4.39 3,861,850
Aug 8, 2014 4.31 4.42 4.26 4.39 2,203,508
Aug 7, 2014 4.48 4.53 4.26 4.30 3,441,150
Aug 6, 2014 4.31 4.49 4.28 4.46 5,340,407
Aug 5, 2014 4.29 4.35 4.18 4.33 5,884,713
Aug 4, 2014 4.38 4.42 4.20 4.28 7,856,569
Aug 1, 2014 4.84 4.85 4.36 4.46 9,668,693
Jul 31, 2014 4.70 4.75 4.61 4.63 4,473,832
Jul 30, 2014 4.76 4.86 4.70 4.77 2,548,574
Jul 29, 2014 4.60 4.78 4.60 4.71 3,504,432
Jul 28, 2014 4.76 4.79 4.56 4.61 5,789,143
Jul 25, 2014 4.82 4.85 4.73 4.77 6,639,381
Jul 24, 2014 4.86 4.91 4.80 4.85 5,279,951
Jul 23, 2014 4.88 4.96 4.85 4.88 4,738,298
Jul 22, 2014 4.92 4.96 4.80 4.84 4,347,191
Jul 21, 2014 5.03 5.05 4.85 4.88 4,285,607
Jul 18, 2014 4.79 5.01 4.78 4.95 5,212,268
Jul 17, 2014 4.76 4.92 4.73 4.81 7,212,519
Jul 16, 2014 5.05 5.05 4.73 4.77 6,291,515
Jul 15, 2014 5.17 5.32 4.91 4.92 11,886,717
Jul 14, 2014 5.43 5.50 5.09 5.14 5,544,314
Jul 11, 2014 5.03 5.38 4.98 5.37 6,028,386
Jul 10, 2014 4.91 5.06 4.89 5.06 5,728,940