Arena Pharmaceuticals, Inc. historical prices

   Watch this stock

Historical chart

    7.72 
    6.32 
    4.93 
 Dec 24, 2013 Dec 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Dec 9, 2014 4.10 4.25 4.08 4.24 2,571,561
Dec 8, 2014 4.19 4.28 4.10 4.13 3,045,948
Dec 5, 2014 4.14 4.30 4.13 4.27 2,915,114
Dec 4, 2014 4.21 4.27 4.13 4.14 2,067,975
Dec 3, 2014 4.13 4.25 4.11 4.20 2,535,473
Dec 2, 2014 4.08 4.21 4.08 4.13 3,913,271
Dec 1, 2014 4.15 4.19 4.05 4.07 2,877,496
Nov 28, 2014 4.09 4.29 4.09 4.19 2,365,277
Nov 26, 2014 4.13 4.17 4.10 4.12 2,256,723
Nov 25, 2014 4.15 4.20 4.06 4.14 2,941,925
Nov 24, 2014 4.13 4.17 4.09 4.14 1,747,232
Nov 21, 2014 4.24 4.26 4.16 4.17 2,838,583
Nov 20, 2014 4.05 4.18 4.01 4.18 2,586,881
Nov 19, 2014 4.30 4.32 4.05 4.08 4,724,714
Nov 18, 2014 4.49 4.56 4.30 4.31 4,274,983
Nov 17, 2014 4.51 4.63 4.45 4.50 3,216,950
Nov 14, 2014 4.62 4.70 4.50 4.53 3,846,680
Nov 13, 2014 4.74 4.90 4.57 4.61 5,867,908
Nov 12, 2014 4.49 4.76 4.44 4.70 5,734,281
Nov 11, 2014 4.41 4.53 4.39 4.49 3,900,787
Nov 10, 2014 4.26 4.41 4.22 4.40 4,023,366
Nov 7, 2014 4.25 4.27 4.19 4.26 2,068,733