ARNA - Arena Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 201958.5458.8957.8057.9057.90420,400
Jun 18, 201957.0558.8156.4558.4158.41538,000
Jun 17, 201955.7157.3054.8457.2357.23648,000
Jun 14, 201956.6456.6854.7255.3255.32504,600
Jun 13, 201958.0158.8056.1456.5056.50437,900
Jun 12, 201955.8857.8155.8857.8157.81616,600
Jun 11, 201956.0856.2854.8855.6155.61479,900
Jun 10, 201957.0357.8355.4355.6055.60455,000
Jun 07, 201955.9157.2554.6856.7056.70613,300
Jun 06, 201957.2557.2555.0055.8855.88829,400
Jun 05, 201957.6659.1356.8757.2957.29895,100
Jun 04, 201954.9557.3754.9557.1657.16883,900
Jun 03, 201953.5155.3553.4054.4154.41503,000
May 31, 201952.8854.2952.5253.0153.01353,400
May 30, 201953.9954.7953.4553.5453.54349,000
May 29, 201953.1354.1852.5153.7153.71346,400
May 28, 201953.7054.5253.3553.6953.69403,700
May 24, 201953.2053.8452.7953.4153.41501,200
May 23, 201953.2653.6752.3053.2053.20432,700
May 22, 201954.5655.2153.2553.9353.93363,500
May 21, 201953.9354.7553.2254.6054.60506,900
May 20, 201953.3554.2553.3553.5053.50655,600
May 17, 201955.1855.8553.8954.0154.01833,300
May 16, 201956.4158.0055.2355.8255.82775,400
May 15, 201954.2956.0453.8055.9655.96965,900
May 14, 201948.8855.0048.8454.8554.851,150,100
May 13, 201950.7751.5547.9248.6348.631,080,300
May 10, 201951.1253.8350.9551.8151.811,262,400
May 09, 201947.3151.5447.0051.2451.24816,800
May 08, 201948.9050.1148.4949.5249.52433,000
May 07, 201948.9049.8348.5849.1049.10639,400
May 06, 201946.6449.3946.2349.2849.28499,500
May 03, 201946.0547.6946.0247.6047.60309,800
May 02, 201944.1946.0344.1045.9845.98410,500
May 01, 201945.7045.8044.1044.1844.18444,000
Apr 30, 201947.1647.2545.6345.7545.75592,300
Apr 29, 201947.0347.8846.6647.0447.04236,900
Apr 26, 201946.6247.0746.1246.8846.88219,200
Apr 25, 201945.8346.8645.4746.6546.65283,700
Apr 24, 201945.8646.3144.8545.9245.92304,900
Apr 23, 201944.4546.1743.8345.6145.61785,300
Apr 22, 201943.9844.6243.2544.4844.48368,200
Apr 18, 201944.8145.3642.4844.0644.06892,200
Apr 17, 201947.9347.9343.6744.9344.931,025,700
Apr 16, 201948.0348.7047.2247.6547.65393,700
Apr 15, 201947.5048.5047.0247.7847.78346,700
Apr 12, 201948.7648.8047.1247.4347.43411,600
Apr 11, 201948.1548.5947.8848.2848.28432,100
Apr 10, 201947.9148.3247.4948.0048.00320,800
Apr 09, 201949.0349.0347.4447.6747.67283,200
Apr 08, 201949.2049.5448.3549.0949.09310,100
Apr 05, 201948.9849.5448.5149.2149.21293,400
Apr 04, 201946.9649.4346.9448.5348.53540,900
Apr 03, 201945.7547.2145.2546.8746.87449,400
Apr 02, 201944.3244.9043.5344.6844.68449,800
Apr 01, 201945.2145.8744.3244.5144.51499,500
Mar 29, 201944.8245.1444.4244.8344.83321,300
Mar 28, 201944.4145.2743.7944.3944.39242,100
Mar 27, 201944.8545.1343.4144.2344.23373,700
Mar 26, 201944.4145.2644.0045.0545.05453,200
Mar 25, 201943.2644.1742.6544.0544.05417,400
Mar 22, 201945.3845.5543.0943.2343.23562,600
Mar 21, 201944.2845.9544.1445.6645.66410,300
Mar 20, 201945.9246.2244.1344.5444.54431,200
Mar 19, 201946.0046.6145.7445.9245.92277,600
Mar 18, 201946.4247.5045.5245.9845.98312,400
Mar 15, 201946.0346.6645.8946.4346.43827,800
Mar 14, 201945.5646.3245.1045.7845.78427,400
Mar 13, 201945.9446.0444.9945.6645.66316,200
Mar 12, 201946.0246.7145.5345.7445.74220,700
Mar 11, 201945.7246.1045.1345.9945.99363,500
Mar 08, 201945.9346.2944.5645.4845.48403,000
Mar 07, 201945.6746.8545.1946.0746.07494,500
Mar 06, 201948.7648.8545.8745.9045.90745,900
Mar 05, 201948.9449.7148.1648.7648.76502,300
Mar 04, 201951.2951.6348.4948.8048.80679,400
Mar 01, 201950.0250.9449.2050.9350.93549,300
Feb 28, 201949.0350.3948.6949.9249.92422,500
Feb 27, 201950.2051.2447.8849.1749.171,089,600
Feb 26, 201950.4951.4450.3550.3750.37664,900
Feb 25, 201950.8251.1549.9850.5750.57472,100
Feb 22, 201949.4050.2749.1650.2750.27339,800
Feb 21, 201949.9049.9548.8049.1549.15300,400
Feb 20, 201949.6150.4049.1849.8849.88411,500
Feb 19, 201949.9149.9549.3249.6049.60368,100
Feb 15, 201948.5049.9848.1149.9249.92503,700
Feb 14, 201948.4348.7247.6448.1548.15262,700
Feb 13, 201949.0049.1948.0948.4548.45211,800
Feb 12, 201948.4149.2348.2748.8948.89429,800
Feb 11, 201947.8348.4947.4548.1848.18219,400
Feb 08, 201946.7747.7246.1047.6347.63298,200
Feb 07, 201947.6047.8346.6746.7746.77274,600
Feb 06, 201948.8849.3547.4947.9247.92448,700
Feb 05, 201947.8949.6547.8048.8848.88810,700
Feb 04, 201946.3747.7945.9247.7747.77471,100
Feb 01, 201946.0046.4944.9546.3646.36322,900
Jan 31, 201944.9146.0544.4345.9745.97428,400
Jan 30, 201944.0844.9743.8344.9544.95425,700
Jan 29, 201943.9144.5943.5643.9543.95321,100
Jan 28, 201943.9744.6643.4943.8643.86541,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...