Arena Pharmaceuticals, Inc. historical prices

   Watch this stock

Historical chart

    7.72 
    6.51 
    5.29 
 Sep 3, 2013 Aug 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Aug 6, 2014 4.31 4.49 4.28 4.46 5,340,407
Aug 5, 2014 4.29 4.35 4.18 4.33 5,884,713
Aug 4, 2014 4.38 4.42 4.20 4.28 7,856,569
Aug 1, 2014 4.84 4.85 4.36 4.46 9,668,693
Jul 31, 2014 4.70 4.75 4.61 4.63 4,473,832
Jul 30, 2014 4.76 4.86 4.70 4.77 2,548,574
Jul 29, 2014 4.60 4.78 4.60 4.71 3,504,432
Jul 28, 2014 4.76 4.79 4.56 4.61 5,789,143
Jul 25, 2014 4.82 4.85 4.73 4.77 6,639,381
Jul 24, 2014 4.86 4.91 4.80 4.85 5,279,951
Jul 23, 2014 4.88 4.96 4.85 4.88 4,738,298
Jul 22, 2014 4.92 4.96 4.80 4.84 4,347,191
Jul 21, 2014 5.03 5.05 4.85 4.88 4,285,607