Arena Pharmaceuticals, Inc. historical prices

   Watch this stock

Historical chart

    7.19 
    5.90 
    4.61 
 Apr 2, 2014 Mar 30, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 30, 2015 4.36 4.51 4.34 4.48 2,719,649
Mar 27, 2015 4.32 4.44 4.28 4.33 2,684,092
Mar 26, 2015 4.30 4.47 4.21 4.34 3,406,558
Mar 25, 2015 4.54 4.60 4.34 4.36 3,391,966
Mar 24, 2015 4.69 4.74 4.50 4.51 3,763,999
Mar 23, 2015 4.76 4.86 4.58 4.70 2,919,368
Mar 20, 2015 5.04 5.07 4.77 4.80 9,297,431
Mar 19, 2015 4.97 5.12 4.97 5.01 3,810,417
Mar 18, 2015 4.99 5.08 4.82 4.96 5,440,799
Mar 17, 2015 4.73 5.06 4.69 4.99 9,954,893
Mar 16, 2015 4.81 4.85 4.68 4.74 2,611,662
Mar 13, 2015 4.72 4.85 4.57 4.81 6,321,489
Mar 12, 2015 4.50 4.65 4.43 4.63 3,963,020
Mar 11, 2015 4.51 4.66 4.44 4.47 4,001,679
Mar 10, 2015 4.19 4.67 4.18 4.51 7,240,369
Mar 9, 2015 4.33 4.34 4.22 4.24 4,047,562
Mar 6, 2015 4.23 4.37 4.23 4.32 4,609,923
Mar 5, 2015 4.33 4.40 4.20 4.23 4,459,936
Mar 4, 2015 4.05 4.33 3.92 4.32 8,003,245
Mar 3, 2015 4.20 4.20 3.85 4.04 13,908,920
Mar 2, 2015 4.44 4.50 4.21 4.28 8,821,396
Feb 27, 2015 4.73 4.75 4.48 4.51 6,894,611
Feb 26, 2015 4.69 4.78 4.61 4.75 3,578,686
Feb 25, 2015 4.46 4.74 4.33 4.71 5,874,219
Feb 24, 2015 4.72 4.74 4.43 4.44 4,773,542
Feb 23, 2015 4.64 4.75 4.56 4.64 4,266,807
Feb 20, 2015 4.93 4.94 4.61 4.65 6,942,467
Feb 19, 2015 4.77 4.97 4.73 4.90 4,346,335
Feb 18, 2015 4.71 4.79 4.51 4.77 4,018,159
Feb 17, 2015 4.55 4.74 4.55 4.67 3,593,881