Arena Pharmaceuticals, Inc. historical prices

   Watch this stock

Historical chart

    7.72 
    6.45 
    5.17 
 Oct 3, 2013 Oct 1, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 1, 2014 4.21 4.21 3.98 4.09 6,348,189
Sep 30, 2014 4.24 4.29 4.12 4.19 4,823,817
Sep 29, 2014 4.10 4.25 4.06 4.25 2,848,286
Sep 26, 2014 4.13 4.27 4.08 4.11 6,060,203
Sep 25, 2014 4.10 4.16 4.05 4.13 4,338,317
Sep 24, 2014 4.04 4.11 4.02 4.11 2,304,247
Sep 23, 2014 4.10 4.18 4.01 4.02 3,105,021
Sep 22, 2014 4.20 4.33 4.09 4.10 5,724,110
Sep 19, 2014 4.29 4.74 4.16 4.16 14,207,911
Sep 18, 2014 3.93 4.34 3.90 4.27 10,975,760
Sep 17, 2014 3.93 3.98 3.89 3.90 1,962,255
Sep 16, 2014 3.92 4.05 3.84 3.92 4,561,701
Sep 15, 2014 4.03 4.05 3.84 3.91 4,194,014
Sep 12, 2014 4.06 4.09 3.98 4.02 4,063,217
Sep 11, 2014 3.97 4.07 3.93 4.05 4,395,951
Sep 10, 2014 3.90 3.99 3.82 3.98 3,642,571
Sep 9, 2014 3.91 3.99 3.87 3.90 4,444,845
Sep 8, 2014 4.02 4.08 3.92 3.95 2,872,226
Sep 5, 2014 4.06 4.09 3.90 4.03 4,214,750
Sep 4, 2014 4.11 4.15 4.06 4.07 3,333,574
Sep 3, 2014 4.14 4.18 4.07 4.12 5,862,185
Sep 2, 2014 4.19 4.24 4.10 4.15 5,715,194
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