Arena Pharmaceuticals, Inc. historical prices

   Watch this stock

Historical chart

    7.19 
    5.90 
    4.61 
 Mar 7, 2014 Mar 5, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 5, 2015 4.33 4.40 4.20 4.23 4,434,036
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
Feb 13, 2015 4.55 4.61 4.47 4.55 2,735,072
Feb 12, 2015 4.46 4.58 4.37 4.53 3,011,462
Feb 11, 2015 4.50 4.56 4.43 4.44 2,983,279
Feb 10, 2015 4.50 4.62 4.44 4.49 3,952,032
Feb 9, 2015 4.41 4.55 4.41 4.46 3,070,333
Feb 6, 2015 4.49 4.58 4.41 4.44 3,989,376
Feb 5, 2015 4.34 4.49 4.34 4.48 4,356,789
Feb 4, 2015 4.45 4.47 4.29 4.32 5,337,860
Feb 3, 2015 4.50 4.55 4.28 4.51 6,969,824
Feb 2, 2015 4.35 4.49 4.13 4.37 6,982,537
Jan 30, 2015 4.66 4.68 4.29 4.31 6,458,724
Jan 29, 2015 4.55 4.59 4.42 4.51 3,323,919
Jan 28, 2015 4.77 4.86 4.53 4.56 4,752,526
Jan 27, 2015 4.56 4.83 4.55 4.77 5,021,478
Jan 26, 2015 4.58 4.73 4.52 4.62 3,605,116
Jan 23, 2015 4.63 4.73 4.50 4.55 5,306,555
Jan 22, 2015 4.74 4.76 4.56 4.66 5,069,421