Arena Pharmaceuticals, Inc. historical prices

   Watch this stock

Historical chart

    7.72 
    6.51 
    5.29 
 Jul 29, 2013 Jul 25, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Jul 9, 2014 4.99 5.01 4.76 4.95 8,168,025
Jul 8, 2014 5.20 5.25 4.98 5.01 7,438,872
Jul 7, 2014 5.56 5.69 5.22 5.29 12,609,273
Jul 3, 2014 5.84 5.90 5.79 5.84 2,402,657
Jul 2, 2014 5.79 5.89 5.79 5.83 4,296,877
Jul 1, 2014 5.85 5.95 5.80 5.80 4,115,865
Jun 30, 2014 5.80 5.91 5.80 5.86 5,290,270
Jun 27, 2014 5.81 5.87 5.76 5.85 5,961,496
Jun 26, 2014 5.93 6.12 5.78 5.83 3,002,974
Jun 25, 2014 5.90 5.95 5.81 5.88 5,539,799
Jun 24, 2014 5.99 6.05 5.90 5.91 3,095,481
Jun 23, 2014 6.05 6.12 5.90 5.98 4,923,408
Jun 20, 2014 6.21 6.22 6.02 6.07 4,298,049
Jun 19, 2014 6.22 6.29 6.12 6.17 3,901,842
Jun 18, 2014 6.19 6.24 6.12 6.22 3,788,199
Jun 17, 2014 6.27 6.28 6.11 6.20 4,299,208
Jun 16, 2014 6.50 6.59 6.25 6.28 3,345,886
Jun 13, 2014 6.40 6.54 6.32 6.50 4,064,253