Arena Pharmaceuticals, Inc. historical prices

   Watch this stock

Historical chart

    7.19 
    5.90 
    4.61 
 Jan 27, 2014 Jan 23, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Jan 21, 2015 4.99 5.04 4.70 4.71 20,388,540
Jan 20, 2015 5.07 5.37 4.96 5.29 12,344,454
Jan 16, 2015 5.18 5.50 5.13 5.40 9,919,145
Jan 15, 2015 5.57 5.64 5.13 5.20 12,123,459
Jan 14, 2015 5.89 6.13 5.61 5.67 13,760,211
Jan 13, 2015 5.80 6.15 5.77 6.05 26,327,904
Jan 12, 2015 5.50 5.93 5.37 5.65 16,848,025
Jan 9, 2015 5.99 5.99 5.40 5.43 20,615,240
Jan 8, 2015 5.54 6.28 5.10 5.76 60,068,587
Jan 7, 2015 3.70 6.10 3.66 5.85 108,077,601
Jan 6, 2015 3.52 3.59 3.30 3.32 3,084,659
Jan 5, 2015 3.59 3.65 3.50 3.52 2,912,329
Jan 2, 2015 3.50 3.63 3.44 3.59 5,220,368
Dec 31, 2014 3.39 3.54 3.38 3.47 4,273,629
Dec 30, 2014 3.35 3.43 3.34 3.40 3,753,507
Dec 29, 2014 3.41 3.50 3.33 3.37 3,781,814
Dec 26, 2014 3.57 3.60 3.40 3.42 4,423,360
Dec 24, 2014 3.58 3.60 3.54 3.57 1,662,853
Dec 23, 2014 3.79 3.79 3.58 3.58 3,250,359
Dec 22, 2014 3.97 3.99 3.75 3.80 2,730,535
Dec 19, 2014 4.03 4.10 3.94 3.99 10,210,768
Dec 18, 2014 3.96 4.07 3.92 4.04 2,243,730
Dec 17, 2014 3.78 3.91 3.74 3.90 2,210,193
Dec 16, 2014 3.70 3.87 3.63 3.78 3,056,018
Dec 15, 2014 3.94 3.95 3.71 3.72 3,519,073
Dec 12, 2014 4.05 4.06 3.88 3.91 2,925,852
Dec 11, 2014 4.11 4.20 4.08 4.09 1,965,520
Dec 10, 2014 4.22 4.28 4.06 4.09 3,102,185