ARNA - Arena Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 201946.8848.5546.6948.0648.06395,536
Dec 05, 201947.1147.1846.1746.5146.51377,200
Dec 04, 201946.2446.9746.2146.9746.97478,500
Dec 03, 201946.0046.3844.9445.9345.93587,800
Dec 02, 201946.2347.4646.0746.2846.28369,600
Nov 29, 201948.3948.7047.2847.3847.38287,400
Nov 27, 201948.5648.8748.1248.7048.70273,400
Nov 26, 201949.2449.7848.5148.7548.75325,000
Nov 25, 201946.5549.3746.5549.1949.19477,400
Nov 22, 201947.2947.5246.2246.5746.57198,800
Nov 21, 201946.4446.9545.6846.9046.90390,300
Nov 20, 201945.9347.4345.9346.3146.31391,900
Nov 19, 201945.3046.7245.2946.1346.13369,100
Nov 18, 201945.7646.1644.9245.2345.23428,700
Nov 15, 201945.8446.3445.1845.8145.81268,200
Nov 14, 201945.9246.2044.6645.4345.43379,000
Nov 13, 201945.8246.6545.3746.2846.28287,900
Nov 12, 201946.5047.0645.7746.1746.17386,000
Nov 11, 201947.1347.3645.4946.2946.29405,100
Nov 08, 201945.1547.8743.0947.4047.40743,300
Nov 07, 201948.1649.2747.8448.2348.23369,300
Nov 06, 201949.2049.4247.7447.8047.80367,600
Nov 05, 201949.8249.8248.4449.1149.11275,300
Nov 04, 201950.1750.2849.5349.6349.63323,500
Nov 01, 201948.9750.3148.7249.8249.82354,500
Oct 31, 201948.6349.3048.1548.7248.72239,600
Oct 30, 201949.5249.5248.4448.9448.94240,000
Oct 29, 201949.3150.0448.9649.4249.42219,600
Oct 28, 201949.0049.7148.8949.2249.22255,200
Oct 25, 201948.5549.0248.4448.8948.89202,400
Oct 24, 201948.3649.1047.9948.9048.90167,400
Oct 23, 201949.5350.1547.9048.0048.00272,500
Oct 22, 201950.0950.3348.8749.5149.51211,100
Oct 21, 201949.3950.0148.9849.6849.68319,700
Oct 18, 201948.7149.2948.4048.8248.82251,400
Oct 17, 201949.9250.0948.7248.9148.91325,000
Oct 16, 201948.6549.6048.6549.3149.31410,500
Oct 15, 201947.3149.0847.1948.9048.90316,500
Oct 14, 201946.9047.7646.7447.3247.32221,900
Oct 11, 201947.0448.2146.5647.1647.16417,400
Oct 10, 201944.9346.7444.6046.5046.50537,500
Oct 09, 201945.3645.9744.6544.8044.80244,600
Oct 08, 201945.5445.9044.6445.1445.14260,000
Oct 07, 201945.7146.4345.3345.4145.41326,700
Oct 04, 201945.4546.0044.3145.9445.94354,400
Oct 03, 201944.5745.6744.3345.2545.25348,700
Oct 02, 201945.2145.6344.3644.8144.81550,200
Oct 01, 201946.0646.8745.2745.5545.55402,400
Sep 30, 201945.7646.4844.5345.7745.77370,200
Sep 27, 201945.4146.9144.5745.7045.70467,300
Sep 26, 201948.0848.4345.2345.4045.40713,200
Sep 25, 201948.5649.3747.9548.3748.37407,900
Sep 24, 201950.7450.8548.1448.4248.42500,600
Sep 23, 201951.1651.8450.2650.7250.72282,800
Sep 20, 201951.1251.8449.9551.0751.071,005,800
Sep 19, 201952.1852.6350.8651.1951.19468,300
Sep 18, 201951.5252.7351.2552.2852.28319,800
Sep 17, 201952.0552.4950.8351.9451.94577,900
Sep 16, 201951.2252.5750.6752.3352.33309,100
Sep 13, 201952.5852.6951.1051.2251.22325,800
Sep 12, 201953.6853.6851.6352.5852.58368,800
Sep 11, 201952.1253.5451.5853.2853.28438,500
Sep 10, 201949.9851.9849.1851.9551.95559,000
Sep 09, 201951.4051.5849.9250.1850.18403,900
Sep 06, 201952.6252.9151.7551.8451.84244,500
Sep 05, 201952.5153.2051.8352.6252.62256,100
Sep 04, 201951.8651.8650.6351.7951.79338,100
Sep 03, 201952.6853.6451.0551.2651.26344,300
Aug 30, 201954.0354.0952.5052.8952.89336,900
Aug 29, 201953.9454.2553.3353.8953.89290,900
Aug 28, 201952.4454.0952.4353.5653.56222,300
Aug 27, 201954.1955.2352.1552.6652.66310,000
Aug 26, 201954.1654.4253.3054.2454.24238,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...