Arena Pharmaceuticals, Inc. historical prices

   Watch this stock

Historical chart

    6.05 
    5.14 
    4.23 
 Jul 2, 2014 Jun 29, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jun 29, 2015 4.33 4.43 4.27 4.30 2,117,667
Jun 26, 2015 4.35 4.40 4.29 4.39 2,817,462
Jun 25, 2015 4.39 4.42 4.30 4.33 2,021,092
Jun 24, 2015 4.43 4.50 4.35 4.37 2,443,522
Jun 23, 2015 4.50 4.50 4.42 4.48 1,287,187
Jun 22, 2015 4.38 4.50 4.35 4.49 1,862,820
Jun 19, 2015 4.49 4.57 4.36 4.42 3,812,491
Jun 18, 2015 4.38 4.50 4.37 4.50 2,835,757
Jun 17, 2015 4.27 4.39 4.25 4.38 2,171,705
Jun 16, 2015 4.21 4.37 4.20 4.37 3,126,722
Jun 15, 2015 4.10 4.24 4.04 4.23 2,372,015
Jun 12, 2015 4.25 4.27 4.10 4.11 1,965,071
Jun 11, 2015 4.35 4.38 4.27 4.28 1,601,061
Jun 10, 2015 4.30 4.38 4.26 4.33 1,772,016
Jun 9, 2015 4.41 4.43 4.26 4.30 3,116,886
Jun 8, 2015 4.34 4.45 4.32 4.41 1,655,245
Jun 5, 2015 4.28 4.37 4.22 4.36 2,526,100
Jun 4, 2015 4.20 4.30 4.18 4.27 2,302,331
Jun 3, 2015 4.20 4.28 4.17 4.23 1,902,712
Jun 2, 2015 4.12 4.25 4.11 4.19 2,752,834
Jun 1, 2015 3.93 4.21 3.93 4.13 3,272,216
May 29, 2015 3.99 4.00 3.90 3.92 2,149,404
May 28, 2015 4.00 4.02 3.90 3.98 2,199,250
May 27, 2015 4.09 4.10 3.92 4.01 3,694,164
May 26, 2015 4.18 4.24 4.10 4.10 1,822,349
May 22, 2015 4.18 4.26 4.14 4.19 1,629,906
May 21, 2015 4.25 4.29 4.16 4.20 1,611,792
May 20, 2015 4.31 4.33 4.14 4.24 2,954,928
May 19, 2015 4.37 4.41 4.30 4.31 2,417,541
May 18, 2015 4.23 4.42 4.22 4.39 4,010,049