Arena Pharmaceuticals, Inc. historical prices

   Watch this stock

Historical chart

    11.81 
    9.87 
    7.94 
 May 25, 2012 May 23, 2013 

Export

Download to spreadsheet
Daily prices
-
Date Open High Low Close Volume
May 23, 2013 7.89 8.12 7.84 8.06 4,177,986
May 22, 2013 7.98 8.05 7.90 7.92 3,657,817
May 21, 2013 7.96 8.04 7.94 7.99 2,712,212
May 20, 2013 8.00 8.03 7.94 7.96 2,881,124
May 17, 2013 8.05 8.06 7.94 7.98 2,395,561
May 16, 2013 8.00 8.05 7.91 8.00 4,564,348
May 15, 2013 8.00 8.14 7.98 8.05 4,607,247
May 14, 2013 7.95 8.05 7.94 8.03 4,703,560
May 13, 2013 8.03 8.06 7.90 7.96 5,431,041
May 10, 2013 7.97 8.10 7.82 8.03 4,082,947
May 9, 2013 8.16 8.24 7.92 7.94 6,138,532
May 8, 2013 8.46 8.51 8.18 8.19 6,915,227
May 7, 2013 7.93 8.51 7.75 8.34 16,506,235
May 6, 2013 7.62 7.65 7.40 7.52 5,127,785
May 3, 2013 7.55 7.81 7.50 7.63 20,597,885
May 2, 2013 8.28 8.49 8.21 8.40 9,397,497
May 1, 2013 8.20 8.29 8.15 8.23 5,974,250
Apr 30, 2013 8.16 8.29 8.03 8.24 4,490,399
Apr 29, 2013 8.22 8.23 8.08 8.10 2,406,291
Apr 26, 2013 8.25 8.25 8.00 8.17 4,956,326
Apr 25, 2013 7.88 8.55 7.85 8.34 7,600,207
Apr 24, 2013 7.99 8.02 7.86 7.88 2,480,089
Apr 23, 2013 7.99 8.05 7.89 7.94 2,473,764
Apr 22, 2013 7.99 8.10 7.92 7.97 2,482,403
Apr 19, 2013 8.04 8.11 7.86 8.00 5,241,311
Apr 18, 2013 8.07 8.11 7.78 8.04 4,634,867
Apr 17, 2013 8.12 8.19 8.03 8.06 2,676,092
Apr 16, 2013 8.07 8.23 8.05 8.20 3,098,863
Apr 15, 2013 8.22 8.24 8.01 8.04 3,474,651
Apr 12, 2013 8.14 8.23 8.10 8.22 2,300,754

Information is provided "as is" and solely for informational purposes, not for trading purposes or advice, and may be delayed.
To see all exchange delays, please see disclaimer.

©2013 Google - Google Home - Blog - Help - Report a Problem - Privacy Policy - Terms of Service