Arena Pharmaceuticals, Inc. historical prices

   Watch this stock

Historical chart

    6.05 
    4.92 
    3.78 
 Sep 2, 2014 Aug 28, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 28, 2015 2.64 2.75 2.57 2.71 3,696,597
Aug 27, 2015 2.72 2.75 2.60 2.65 4,207,360
Aug 26, 2015 2.72 2.77 2.55 2.72 4,082,991
Aug 25, 2015 2.82 2.89 2.65 2.68 4,206,802
Aug 24, 2015 2.75 2.90 2.62 2.72 3,266,653
Aug 21, 2015 2.74 3.05 2.74 2.97 7,009,838
Aug 20, 2015 3.00 3.02 2.81 2.81 3,537,203
Aug 19, 2015 3.21 3.21 3.00 3.02 4,443,906
Aug 18, 2015 3.42 3.44 3.22 3.22 2,305,460
Aug 17, 2015 3.38 3.44 3.33 3.43 1,553,839
Aug 14, 2015 3.36 3.44 3.30 3.37 1,728,392
Aug 13, 2015 3.47 3.55 3.38 3.38 1,785,250
Aug 12, 2015 3.35 3.55 3.30 3.45 4,311,279
Aug 11, 2015 3.47 3.58 3.34 3.38 1,967,847
Aug 10, 2015 3.51 3.64 3.48 3.51 2,505,058
Aug 7, 2015 3.70 3.74 3.48 3.52 2,736,686
Aug 6, 2015 3.95 3.99 3.61 3.69 4,270,377
Aug 5, 2015 4.08 4.08 3.98 4.03 1,647,932
Aug 4, 2015 4.07 4.08 3.95 4.05 1,697,473
Aug 3, 2015 4.03 4.08 4.00 4.06 1,400,951
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