Arena Pharmaceuticals (NQ: ARNA )

65.39 USD +0.71 (+1.10%)
Official Closing Price Updated: 6:15 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 24, 2020 64.84 66.64 63.92 65.39 727,312 +0.71(+1.10%)
Nov 23, 2020 64.94 65.46 63.84 64.68 530,148 -0.15(-0.23%)
Nov 20, 2020 65.23 65.74 64.18 64.83 629,300 -0.95(-1.44%)
Nov 19, 2020 64.30 67.50 63.98 65.78 742,031 +1.93(+3.02%)
Nov 18, 2020 64.60 65.49 63.10 63.85 549,963 -0.59(-0.92%)
Nov 17, 2020 66.31 66.50 63.64 64.44 728,533 -1.71(-2.59%)
Nov 16, 2020 66.95 67.70 65.79 66.15 864,629 -0.53(-0.79%)
Nov 13, 2020 67.19 67.47 64.75 66.68 835,600 -0.42(-0.63%)
Nov 12, 2020 68.04 69.07 66.79 67.10 792,276 -0.15(-0.22%)
Nov 11, 2020 71.04 71.04 65.02 67.25 1,708,668 -3.00(-4.27%)
Nov 10, 2020 70.00 70.46 63.06 70.25 5,367,043 -17.17(-19.64%)
Nov 09, 2020 88.99 90.16 84.57 87.42 859,027 +0.78(+0.90%)
Nov 06, 2020 85.99 88.01 85.47 86.64 440,600 +0.45(+0.52%)
Nov 05, 2020 88.94 89.50 85.93 86.19 378,684 -1.52(-1.73%)
Nov 04, 2020 83.68 90.19 83.68 87.71 1,077,921 +4.42(+5.31%)
Nov 03, 2020 82.82 84.82 80.40 83.29 800,031 +0.71(+0.86%)
Nov 02, 2020 86.79 87.14 79.75 82.58 1,014,570 -3.14(-3.66%)
Oct 30, 2020 83.40 87.90 82.05 85.72 993,400 +1.66(+1.97%)
Oct 29, 2020 83.69 85.29 82.21 84.06 703,603 +0.65(+0.78%)
Oct 28, 2020 85.95 85.95 82.40 83.41 677,500 -3.73(-4.28%)
Oct 27, 2020 85.86 87.59 84.92 87.14 1,092,697 +1.64(+1.92%)
Oct 26, 2020 80.19 86.14 80.01 85.50 1,183,491 +4.16(+5.11%)
Oct 23, 2020 80.82 81.44 80.14 81.34 336,900 +0.99(+1.23%)
Oct 22, 2020 76.53 80.75 76.53 80.35 634,146 +4.34(+5.71%)
Oct 21, 2020 78.24 78.24 76.00 76.01 479,166 -1.78(-2.29%)
Oct 20, 2020 77.54 78.43 76.10 77.79 667,506 +0.25(+0.32%)
Oct 19, 2020 81.07 81.72 75.98 77.54 773,817 -3.38(-4.18%)
Oct 16, 2020 81.50 82.86 80.50 80.92 512,700 -0.65(-0.80%)
Oct 15, 2020 82.57 83.17 81.06 81.57 604,722 -1.56(-1.88%)
Oct 14, 2020 83.50 84.03 81.90 83.13 459,941 -0.95(-1.13%)
Oct 13, 2020 84.80 86.58 83.07 84.08 562,024 -0.51(-0.60%)
Oct 12, 2020 83.80 86.48 83.22 84.59 760,400 +2.02(+2.45%)
Oct 09, 2020 80.46 83.85 79.60 82.57 743,600 +2.57(+3.21%)
Oct 08, 2020 80.00 81.40 79.28 80.00 682,781 +0.52(+0.65%)
Oct 07, 2020 77.22 79.86 76.31 79.48 732,482 +2.33(+3.02%)
Oct 06, 2020 76.25 78.49 75.67 77.15 892,115 +0.69(+0.90%)
Oct 05, 2020 75.47 76.80 75.21 76.46 790,193 +1.48(+1.97%)
Oct 02, 2020 74.45 75.99 74.05 74.98 479,800 -0.75(-0.99%)
Oct 01, 2020 74.16 75.76 73.59 75.73 641,787 +0.94(+1.26%)
Sep 30, 2020 75.80 77.18 73.75 74.79 581,011 -0.81(-1.07%)
Sep 29, 2020 76.09 76.49 74.53 75.60 398,261 -0.23(-0.30%)
Sep 28, 2020 74.17 76.11 73.40 75.83 581,608 +2.14(+2.90%)
Sep 25, 2020 73.20 74.64 72.97 73.69 685,900 +0.65(+0.89%)
Sep 24, 2020 72.45 73.56 70.72 73.04 537,529 +0.29(+0.40%)
Sep 23, 2020 73.42 74.47 72.42 72.75 938,267 -1.07(-1.45%)
Sep 22, 2020 70.72 73.92 70.61 73.82 631,275 +3.17(+4.49%)
Sep 21, 2020 70.32 71.48 69.40 70.65 824,329 -0.60(-0.84%)
Sep 18, 2020 71.16 72.30 69.43 71.25 1,052,600 +0.67(+0.95%)
Sep 17, 2020 69.57 70.62 65.85 70.58 375,988 +0.68(+0.97%)
Sep 16, 2020 69.24 71.60 69.24 69.90 686,295 +0.65(+0.94%)
Sep 15, 2020 67.57 69.81 67.19 69.25 607,881 +2.06(+3.07%)
Sep 14, 2020 64.35 67.92 64.35 67.19 517,637 +3.82(+6.03%)
Sep 11, 2020 63.60 65.15 62.87 63.37 407,800 +0.07(+0.11%)
Sep 10, 2020 64.79 65.57 63.06 63.30 489,396 -1.32(-2.04%)
Sep 09, 2020 65.42 66.00 64.17 64.62 706,263 -0.34(-0.52%)
Sep 08, 2020 63.88 66.31 63.25 64.96 715,034 -0.10(-0.15%)
Sep 04, 2020 66.01 66.30 62.54 65.06 643,900 -0.95(-1.44%)
Sep 03, 2020 67.35 68.20 65.51 66.01 451,151 -1.61(-2.38%)
Sep 02, 2020 68.59 68.68 66.61 67.62 698,418 -0.73(-1.07%)
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.