Arena Pharmaceuticals, Inc. historical prices

   Watch this stock

Historical chart

    7.19 
    5.90 
    4.61 
 May 7, 2014 May 5, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Apr 13, 2015 4.53 4.68 4.53 4.56 2,796,661
Apr 10, 2015 4.54 4.68 4.52 4.55 3,140,949
Apr 9, 2015 4.51 4.59 4.46 4.54 2,277,218
Apr 8, 2015 4.55 4.68 4.44 4.52 2,682,419
Apr 7, 2015 4.56 4.70 4.48 4.53 3,449,252
Apr 6, 2015 4.42 4.51 4.35 4.36 2,041,643
Apr 2, 2015 4.30 4.49 4.29 4.46 3,679,252
Apr 1, 2015 4.35 4.37 4.15 4.31 4,688,347
Mar 31, 2015 4.46 4.60 4.37 4.37 2,286,638
Mar 30, 2015 4.36 4.51 4.34 4.48 2,719,649
Mar 27, 2015 4.32 4.44 4.28 4.33 2,684,092
Mar 26, 2015 4.30 4.47 4.21 4.34 3,406,558
Mar 25, 2015 4.54 4.60 4.34 4.36 3,391,966
Mar 24, 2015 4.69 4.74 4.50 4.51 3,763,999