Arena Pharmaceuticals, Inc. historical prices

   Watch this stock

Historical chart

    7.19 
    5.90 
    4.61 
 Apr 21, 2014 Apr 17, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 17, 2015 4.61 4.73 4.55 4.64 3,121,266
Apr 16, 2015 4.72 4.74 4.65 4.66 2,047,100
Apr 15, 2015 4.53 4.79 4.48 4.71 4,023,604
Apr 14, 2015 4.59 4.68 4.46 4.49 2,477,052
Apr 13, 2015 4.53 4.68 4.53 4.56 2,796,661
Apr 10, 2015 4.54 4.68 4.52 4.55 3,140,949
Apr 9, 2015 4.51 4.59 4.46 4.54 2,277,218
Apr 8, 2015 4.55 4.68 4.44 4.52 2,682,419
Apr 7, 2015 4.56 4.70 4.48 4.53 3,449,252
Apr 6, 2015 4.42 4.51 4.35 4.36 2,041,643
Apr 2, 2015 4.30 4.49 4.29 4.46 3,679,252
Apr 1, 2015 4.35 4.37 4.15 4.31 4,688,347
Mar 31, 2015 4.46 4.60 4.37 4.37 2,286,638
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