ARNA - Arena Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201954.7355.9453.4653.7353.73443,000
Aug 22, 201956.8557.1354.7955.0355.03383,800
Aug 21, 201957.3557.3856.3057.0057.00266,200
Aug 20, 201956.4957.4356.1956.9556.95344,100
Aug 19, 201956.5958.5756.3856.6456.64496,900
Aug 16, 201953.2455.8353.2455.7255.72526,100
Aug 15, 201953.5054.6352.7852.8852.88286,100
Aug 14, 201952.8054.2652.4953.6553.65499,100
Aug 13, 201951.1453.5351.1453.4853.48677,400
Aug 12, 201953.5754.1051.2451.4251.42910,800
Aug 09, 201955.8655.9552.6454.1054.101,355,000
Aug 08, 201959.3060.5755.1256.1856.182,099,400
Aug 07, 201960.9861.9360.0660.9160.91344,400
Aug 06, 201960.7362.0559.8661.9361.93438,200
Aug 05, 201960.1261.0859.0060.1260.12665,200
Aug 02, 201962.0362.3260.7661.2561.25382,200
Aug 01, 201962.6064.4861.8862.3662.36427,800
Jul 31, 201963.4563.7061.5862.6862.68550,100
Jul 30, 201961.7363.2861.7263.1363.13489,200
Jul 29, 201963.2063.6761.7262.0462.04302,600
Jul 26, 201961.4863.1461.3763.0363.03327,900
Jul 25, 201963.5063.6861.2661.3361.33344,800
Jul 24, 201962.2363.4661.6563.3363.33293,500
Jul 23, 201962.2963.4161.8562.3562.35286,800
Jul 22, 201962.3763.4862.1962.2962.29356,300
Jul 19, 201961.9162.7561.6061.8261.82310,000
Jul 18, 201961.2462.0060.8061.9561.95272,900
Jul 17, 201961.8862.0060.1961.3261.32540,400
Jul 16, 201962.1062.1061.0761.7761.77238,300
Jul 15, 201961.8762.4461.5262.0762.07320,100
Jul 12, 201960.7361.9360.3061.4861.48316,700
Jul 11, 201961.3662.2059.4260.7660.76466,000
Jul 10, 201960.6961.6359.4360.8660.86689,400
Jul 09, 201959.5360.9859.5360.5960.59331,700
Jul 08, 201961.8861.8859.1159.8359.83603,200
Jul 05, 201961.6962.6461.4061.8961.89414,200
Jul 03, 201961.0062.2260.7862.1662.16324,900
Jul 02, 201959.5460.7258.9560.6960.69523,500
Jul 01, 201959.1061.1258.6859.6859.68609,800
Jun 28, 201958.2058.8857.2658.6358.63764,100
Jun 27, 201956.5257.9856.5257.9257.92374,200
Jun 26, 201956.0156.9355.6556.2356.23321,000
Jun 25, 201956.4256.7655.6356.0156.01313,200
Jun 24, 201957.4557.5155.8456.4056.40430,400
Jun 21, 201955.9157.5255.4857.2957.29968,400
Jun 20, 201958.5958.6955.8656.1356.13618,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...