Arena Pharmaceuticals, Inc. historical prices

   Watch this stock

Historical chart

    6.50 
    5.44 
    4.38 
 May 29, 2014 May 26, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
May 15, 2015 4.26 4.30 4.22 4.25 2,094,031
May 14, 2015 4.31 4.35 4.23 4.25 2,322,658
May 13, 2015 4.24 4.35 4.22 4.30 2,593,060
May 12, 2015 4.22 4.34 4.19 4.24 3,302,537
May 11, 2015 4.24 4.27 4.14 4.15 3,148,185
May 8, 2015 4.18 4.30 4.18 4.24 2,618,936
May 7, 2015 4.12 4.25 4.09 4.15 2,164,750
May 6, 2015 4.25 4.25 4.10 4.13 2,676,129
May 5, 2015 4.29 4.30 4.18 4.21 3,203,792
May 4, 2015 4.35 4.47 4.27 4.31 3,011,586
May 1, 2015 4.42 4.46 4.25 4.34 3,745,085
Apr 30, 2015 4.32 4.39 4.22 4.36 4,356,351
Apr 29, 2015 4.44 4.52 4.29 4.32 5,168,131
Apr 28, 2015 4.26 4.35 4.09 4.20 3,491,288
Apr 27, 2015 4.48 4.52 4.22 4.22 3,245,136
Apr 24, 2015 4.41 4.54 4.35 4.49 1,539,205
Apr 23, 2015 4.44 4.50 4.36 4.44 2,393,177
Apr 22, 2015 4.46 4.55 4.44 4.47 2,096,771
Apr 21, 2015 4.59 4.60 4.46 4.46 2,446,225
Apr 20, 2015 4.65 4.67 4.52 4.57 2,393,415
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