Arena Pharmaceuticals (NQ: ARNA )

89.82 USD +0.19 (+0.21%)
Streaming Delayed Price Updated: 11:52 AM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2022 89.93 90.68 89.51 89.63 1,630,101 -0.26(-0.29%)
Jan 25, 2022 90.07 90.37 89.03 89.89 935,062 -0.06(-0.07%)
Jan 24, 2022 90.64 90.65 89.42 89.95 2,450,746 -0.53(-0.59%)
Jan 21, 2022 91.00 91.38 90.45 90.48 1,762,032 -0.53(-0.58%)
Jan 20, 2022 91.71 91.98 90.94 91.01 1,279,923 -0.50(-0.55%)
Jan 19, 2022 92.14 92.38 91.42 91.51 1,141,862 -0.47(-0.51%)
Jan 18, 2022 92.60 92.84 91.92 91.98 2,034,822 -0.67(-0.72%)
Jan 14, 2022 92.65 0 +0.18(+0.19%)
Jan 13, 2022 93.00 93.30 92.36 92.47 1,825,273 -0.30(-0.32%)
Jan 12, 2022 93.35 93.40 92.73 92.77 1,571,325 -0.48(-0.51%)
Jan 11, 2022 93.84 93.91 93.09 93.25 1,107,286 -0.83(-0.88%)
Jan 10, 2022 93.01 94.22 92.69 94.08 1,793,546 +0.90(+0.97%)
Jan 07, 2022 93.00 93.35 92.75 93.18 1,281,243 +0.18(+0.19%)
Jan 06, 2022 93.03 93.52 92.63 93.00 1,719,145 +0.03(+0.03%)
Jan 05, 2022 93.25 93.76 92.85 92.97 2,532,928 -0.24(-0.26%)
Jan 04, 2022 93.13 93.95 92.91 93.21 2,189,466 +0.02(+0.02%)
Jan 03, 2022 92.83 93.45 92.70 93.19 1,273,014 +0.25(+0.27%)
Dec 31, 2021 92.58 93.44 92.58 92.94 1,043,962 +0.04(+0.04%)
Dec 30, 2021 92.95 93.72 92.89 92.90 1,055,569 -0.05(-0.05%)
Dec 29, 2021 92.77 93.44 92.52 92.95 1,093,053 +0.28(+0.30%)
Dec 28, 2021 92.00 93.20 91.95 92.67 1,271,176 +0.63(+0.68%)
Dec 27, 2021 91.25 92.18 91.24 92.04 1,099,661 +0.81(+0.89%)
Dec 23, 2021 91.00 92.03 90.53 91.23 1,137,671 +0.50(+0.55%)
Dec 22, 2021 91.15 91.28 90.28 90.73 2,133,760 -0.18(-0.20%)
Dec 21, 2021 91.20 91.51 90.76 90.91 2,027,139 -0.15(-0.16%)
Dec 20, 2021 91.54 92.21 91.00 91.06 2,464,804 -0.74(-0.81%)
Dec 17, 2021 92.50 92.60 90.91 91.80 2,932,352 -0.41(-0.44%)
Dec 16, 2021 92.74 93.01 92.06 92.21 1,804,606 -0.64(-0.69%)
Dec 15, 2021 92.37 92.85 91.56 92.85 2,799,298 +0.74(+0.80%)
Dec 14, 2021 90.50 92.32 90.13 92.11 3,755,111 +2.03(+2.25%)
Dec 13, 2021 93.09 94.08 89.50 90.08 16,780,325 +40.14(+80.38%)
Dec 10, 2021 52.64 53.24 49.69 49.94 824,670 -2.76(-5.24%)
Dec 09, 2021 54.35 54.93 52.24 52.70 349,540 -2.01(-3.67%)
Dec 08, 2021 54.71 54.95 52.49 54.71 699,037 +2.05(+3.89%)
Dec 07, 2021 50.65 53.03 50.55 52.66 544,163 +2.59(+5.17%)
Dec 06, 2021 49.58 50.67 48.12 50.07 490,927 +0.52(+1.05%)
Dec 03, 2021 53.38 53.91 48.43 49.55 779,533 -3.62(-6.81%)
Dec 02, 2021 51.70 53.22 50.95 53.17 494,868 +1.25(+2.41%)
Dec 01, 2021 55.39 55.39 51.71 51.92 789,656 -2.57(-4.72%)
Nov 30, 2021 54.39 55.23 53.90 54.49 753,374 -0.47(-0.86%)
Nov 29, 2021 57.73 57.83 54.78 54.96 510,440 -2.46(-4.28%)
Nov 26, 2021 58.30 58.62 55.43 57.42 319,430 -1.54(-2.61%)
Nov 24, 2021 57.88 59.18 57.25 58.96 286,370 +0.43(+0.73%)
Nov 23, 2021 59.22 59.29 57.13 58.53 360,046 -1.09(-1.83%)
Nov 22, 2021 59.62 59.97 57.67 59.62 392,566 +0.26(+0.44%)
Nov 19, 2021 58.96 59.91 57.94 59.36 532,593 +0.13(+0.22%)
Nov 18, 2021 59.97 59.60 59.00 59.23 411,686 -0.71(-1.18%)
Nov 17, 2021 60.31 60.49 59.28 59.94 277,761 -0.58(-0.96%)
Nov 16, 2021 58.79 60.63 58.29 60.52 384,881 +1.67(+2.84%)
Nov 15, 2021 60.41 60.48 58.47 58.85 277,959 -1.13(-1.88%)
Nov 12, 2021 59.99 60.10 58.73 59.98 383,564 +0.70(+1.18%)
Nov 11, 2021 60.25 60.72 58.19 59.28 432,982 -0.89(-1.48%)
Nov 10, 2021 60.07 60.17 373,710 +0.08(+0.13%)
Nov 09, 2021 62.08 62.27 59.93 60.09 321,226 -1.60(-2.59%)
Nov 08, 2021 61.04 63.10 60.89 61.69 380,174 +0.78(+1.28%)
Nov 05, 2021 63.24 64.61 59.88 60.91 603,364 -2.09(-3.32%)
Nov 04, 2021 63.09 64.39 61.77 63.00 427,266 -0.44(-0.69%)
Nov 03, 2021 62.93 64.16 61.51 63.44 552,772 +0.54(+0.86%)
Nov 02, 2021 59.85 62.94 59.85 62.90 654,991 +3.14(+5.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.