Arena Pharmaceuticals, Inc. historical prices

   Watch this stock

Historical chart

    8.94 
    7.32 
    5.70 
 Apr 22, 2013 Apr 17, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 17, 2014 6.27 6.33 6.16 6.18 3,706,575
Apr 16, 2014 6.40 6.44 6.21 6.30 5,044,999
Apr 15, 2014 6.21 6.37 6.04 6.35 6,981,744
Apr 14, 2014 6.17 6.36 6.00 6.15 4,237,279
Apr 11, 2014 6.07 6.25 5.96 6.07 4,127,727
Apr 10, 2014 6.56 6.56 6.10 6.18 5,439,115
Apr 9, 2014 6.47 6.59 6.44 6.56 2,710,524
Apr 8, 2014 6.37 6.50 6.22 6.43 4,593,416
Apr 7, 2014 6.20 6.42 6.08 6.38 5,827,246
Apr 4, 2014 6.50 6.59 6.11 6.22 6,725,427
Apr 3, 2014 6.71 6.74 6.33 6.42 6,179,211
Apr 2, 2014 6.60 6.75 6.50 6.67 4,379,767
Apr 1, 2014 6.29 6.57 6.27 6.56 4,906,347
Mar 31, 2014 6.14 6.32 6.05 6.30 5,875,796
Mar 28, 2014 6.36 6.43 6.07 6.10 5,536,830
Mar 27, 2014 6.18 6.41 6.06 6.30 5,040,048
Mar 26, 2014 6.12 6.28 6.04 6.14 5,186,036
Mar 25, 2014 6.06 6.19 6.00 6.05 6,106,757
Mar 24, 2014 6.16 6.20 5.88 6.02 5,912,815
Mar 21, 2014 6.33 6.35 6.03 6.15 9,850,853
Mar 20, 2014 6.48 6.50 6.17 6.31 7,098,146
Mar 19, 2014 6.62 6.67 6.46 6.52 3,345,097
Mar 18, 2014 6.43 6.62 6.36 6.60 4,693,007
Mar 17, 2014 6.55 6.64 6.35 6.42 5,271,196
Mar 14, 2014 6.70 6.75 6.45 6.49 6,828,508
Mar 13, 2014 7.13 7.18 6.64 6.68 7,790,445
Mar 12, 2014 6.96 7.14 6.83 7.14 4,854,107
Mar 11, 2014 6.98 7.09 6.83 7.03 5,632,192
Mar 10, 2014 7.12 7.14 6.90 6.98 3,060,203
Mar 7, 2014 7.10 7.24 6.99 7.12 5,226,815