Arena Pharmaceuticals, Inc. historical prices

   Watch this stock

Historical chart

    7.72 
    6.45 
    5.17 
 Sep 23, 2013 Sep 18, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 18, 2014 3.93 4.34 3.90 4.27 10,975,760
Sep 17, 2014 3.93 3.98 3.89 3.90 1,962,255
Sep 16, 2014 3.92 4.05 3.84 3.92 4,561,701
Sep 15, 2014 4.03 4.05 3.84 3.91 4,194,014
Sep 12, 2014 4.06 4.09 3.98 4.02 4,063,217
Sep 11, 2014 3.97 4.07 3.93 4.05 4,395,951
Sep 10, 2014 3.90 3.99 3.82 3.98 3,642,571
Sep 9, 2014 3.91 3.99 3.87 3.90 4,444,845
Sep 8, 2014 4.02 4.08 3.92 3.95 2,872,226
Sep 5, 2014 4.06 4.09 3.90 4.03 4,214,750
Sep 4, 2014 4.11 4.15 4.06 4.07 3,333,574
Sep 3, 2014 4.14 4.18 4.07 4.12 5,862,185
Sep 2, 2014 4.19 4.24 4.10 4.15 5,715,194
Aug 29, 2014 4.14 4.31 4.10 4.12 4,838,576
Aug 28, 2014 4.21 4.25 4.11 4.12 2,753,618
Aug 27, 2014 4.25 4.28 4.20 4.22 3,028,808
Aug 26, 2014 4.21 4.30 4.20 4.25 3,328,905
Aug 25, 2014 4.17 4.27 4.16 4.18 3,792,753
Aug 22, 2014 4.14 4.22 4.07 4.15 3,364,722
Aug 21, 2014 4.23 4.27 4.05 4.11 5,512,570
Aug 20, 2014 4.22 4.31 4.20 4.23 4,615,168
Aug 19, 2014 4.20 4.32 4.19 4.23 4,386,379
Aug 18, 2014 4.36 4.39 4.18 4.20 5,253,328
Aug 15, 2014 4.45 4.45 4.28 4.34 3,097,107
Aug 14, 2014 4.28 4.43 4.28 4.38 2,204,182
Aug 13, 2014 4.29 4.32 4.26 4.29 1,893,496
Aug 12, 2014 4.39 4.43 4.27 4.28 2,552,773
Aug 11, 2014 4.42 4.47 4.38 4.39 3,861,850
Aug 8, 2014 4.31 4.42 4.26 4.39 2,203,508
Aug 7, 2014 4.48 4.53 4.26 4.30 3,441,150