Arena Pharmaceuticals, Inc. historical prices

   Watch this stock

Historical chart

    7.72 
    6.32 
    4.93 
 Nov 27, 2013 Nov 25, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Nov 25, 2014 4.15 4.20 4.06 4.14 2,940,531
Nov 24, 2014 4.13 4.17 4.09 4.14 1,747,232
Nov 21, 2014 4.24 4.26 4.16 4.17 2,838,583
Nov 20, 2014 4.05 4.18 4.01 4.18 2,586,881
Nov 19, 2014 4.30 4.32 4.05 4.08 4,724,714
Nov 18, 2014 4.49 4.56 4.30 4.31 4,274,983
Nov 17, 2014 4.51 4.63 4.45 4.50 3,216,950
Nov 14, 2014 4.62 4.70 4.50 4.53 3,846,680
Nov 13, 2014 4.74 4.90 4.57 4.61 5,867,908
Nov 12, 2014 4.49 4.76 4.44 4.70 5,734,281
Nov 11, 2014 4.41 4.53 4.39 4.49 3,900,787
Nov 10, 2014 4.26 4.41 4.22 4.40 4,023,366
Nov 7, 2014 4.25 4.27 4.19 4.26 2,068,733
Nov 6, 2014 4.26 4.36 4.24 4.25 3,380,701
Nov 5, 2014 4.35 4.36 4.23 4.26 4,315,273
Nov 4, 2014 4.21 4.32 4.14 4.31 6,513,017
Nov 3, 2014 4.45 4.52 4.12 4.22 15,359,679
Oct 31, 2014 4.50 4.50 4.35 4.36 4,203,814
Oct 30, 2014 4.26 4.46 4.15 4.45 5,011,786
Oct 29, 2014 4.43 4.52 4.22 4.26 3,104,924
Oct 28, 2014 4.19 4.36 4.18 4.35 2,398,177
Oct 27, 2014 4.13 4.21 4.07 4.19 1,601,430
Oct 24, 2014 4.12 4.18 4.10 4.17 1,744,749
Oct 23, 2014 4.12 4.19 4.08 4.10 2,757,561
Oct 22, 2014 4.18 4.20 4.07 4.08 1,733,501
Oct 21, 2014 4.21 4.30 4.15 4.16 3,193,999
Oct 20, 2014 3.99 4.18 3.97 4.17 2,859,878
Oct 17, 2014 4.12 4.20 3.97 4.01 3,825,287
Oct 16, 2014 3.78 4.13 3.75 4.04 6,571,265
Oct 15, 2014 3.60 3.85 3.54 3.83 4,161,790