Arena Pharmaceuticals, Inc. historical prices

   Watch this stock

Historical chart

    6.05 
    5.14 
    4.23 
 Aug 4, 2014 Jul 31, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 31, 2015 3.97 4.09 3.94 4.04 1,119,624
Jul 30, 2015 4.04 4.08 3.86 3.97 2,126,062
Jul 29, 2015 4.14 4.17 4.01 4.09 1,953,770
Jul 28, 2015 4.04 4.10 3.94 4.08 1,738,008
Jul 27, 2015 4.02 4.07 3.91 3.99 1,967,312
Jul 24, 2015 4.11 4.17 4.05 4.05 1,667,247
Jul 23, 2015 4.26 4.31 4.14 4.15 1,963,008
Jul 22, 2015 4.24 4.30 4.20 4.25 1,162,723
Jul 21, 2015 4.33 4.38 4.18 4.30 3,724,018
Jul 20, 2015 4.53 4.55 4.33 4.35 2,493,244
Jul 17, 2015 4.68 4.69 4.47 4.50 3,719,443
Jul 16, 2015 4.74 4.86 4.61 4.66 3,660,199
Jul 15, 2015 4.61 5.12 4.60 4.76 13,891,567
Jul 14, 2015 4.38 4.50 4.38 4.47 1,672,096
Jul 13, 2015 4.30 4.40 4.29 4.39 1,212,480
Jul 10, 2015 4.29 4.32 4.21 4.29 1,082,066
Jul 9, 2015 4.25 4.35 4.20 4.25 1,669,653
Jul 8, 2015 4.44 4.45 4.18 4.19 3,184,893
Jul 7, 2015 4.51 4.60 4.40 4.48 2,890,756
Jul 6, 2015 4.39 4.58 4.36 4.52 2,000,554
Jul 2, 2015 4.50 4.50 4.40 4.44 1,349,038
Jul 1, 2015 4.64 4.72 4.35 4.47 2,989,255
Jun 30, 2015 4.33 4.65 4.31 4.64 4,694,502
Jun 29, 2015 4.33 4.43 4.27 4.30 2,117,667
Jun 26, 2015 4.35 4.40 4.29 4.39 2,817,462
Jun 25, 2015 4.39 4.42 4.30 4.33 2,021,092
Jun 24, 2015 4.43 4.50 4.35 4.37 2,443,522
Jun 23, 2015 4.50 4.50 4.42 4.48 1,287,187
Jun 22, 2015 4.38 4.50 4.35 4.49 1,862,820
Jun 19, 2015 4.49 4.57 4.36 4.42 3,812,491