U.S. Markets closed

Arena Pharmaceuticals, Inc. (ARNA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
81.34+0.99 (+1.23%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 202080.8281.4480.1481.3481.34336,900
Oct 22, 202076.5380.7576.5380.3580.35634,100
Oct 21, 202078.2478.2476.0076.0176.01479,200
Oct 20, 202077.5478.4376.1077.7977.79667,500
Oct 19, 202081.0781.7275.9877.5477.54773,800
Oct 16, 202081.5082.8680.5080.9280.92512,700
Oct 15, 202082.5783.1781.0681.5781.57604,700
Oct 14, 202083.5084.0381.9083.1383.13459,900
Oct 13, 202084.8086.5883.0784.0884.08562,000
Oct 12, 202083.8086.4883.2284.5984.59760,400
Oct 09, 202080.4683.8579.6082.5782.57743,600
Oct 08, 202080.0081.4079.2880.0080.00682,800
Oct 07, 202077.2279.8676.3179.4879.48732,500
Oct 06, 202076.2578.4975.6777.1577.15892,100
Oct 05, 202075.4776.8075.2176.4676.46790,200
Oct 02, 202074.4575.9974.0574.9874.98479,800
Oct 01, 202074.1675.7673.5975.7375.73641,800
Sep 30, 202075.8077.1873.7574.7974.79581,000
Sep 29, 202076.0976.4974.5375.6075.60398,300
Sep 28, 202074.1776.1173.4175.8375.83581,600
Sep 25, 202073.2074.6472.9773.6973.69685,900
Sep 24, 202072.4573.5670.7273.0473.04537,500
Sep 23, 202073.4274.4772.4272.7572.75938,300
Sep 22, 202070.7273.9270.6173.8273.82631,300
Sep 21, 202070.3271.4869.4070.6570.65824,300
Sep 18, 202071.1672.3069.4471.2571.251,052,600
Sep 17, 202069.5770.6265.8570.5870.58376,000
Sep 16, 202069.2471.6069.2469.9069.90686,300
Sep 15, 202067.5769.8167.1969.2569.25607,900
Sep 14, 202064.3567.9264.3567.1967.19517,600
Sep 11, 202063.6065.1562.8763.3763.37407,900
Sep 10, 202064.7965.5763.0663.3063.30489,400
Sep 09, 202065.4266.0064.1764.6264.62706,300
Sep 08, 202063.8866.3163.2564.9664.96715,000
Sep 04, 202066.0166.3062.5465.0665.06644,000
Sep 03, 202067.3568.2065.5166.0166.01451,200
Sep 02, 202068.5968.6866.6167.6267.62698,400
Sep 01, 202069.9870.3966.7068.3568.35588,100
Aug 31, 202070.4070.6469.1869.8269.82609,100
Aug 28, 202068.6170.7768.5870.3870.38886,800
Aug 27, 202068.5269.5367.5169.1369.13352,300
Aug 26, 202068.5768.7167.3068.1668.16433,800
Aug 25, 202067.6169.3567.1968.8468.84494,900
Aug 24, 202066.8968.3466.4567.7367.73443,500
Aug 21, 202067.8968.1265.4166.7966.79425,600
Aug 20, 202066.6668.1966.2867.9267.92335,900
Aug 19, 202066.6568.5766.4867.0767.07442,000
Aug 18, 202066.8067.6465.6566.6366.63649,200
Aug 17, 202064.4866.4464.0066.0966.09550,000
Aug 14, 202064.8865.1763.2563.5963.59689,700
Aug 13, 202063.6665.6263.6665.3365.33277,000
Aug 12, 202062.8863.7962.7563.4763.47403,700
Aug 11, 202063.8764.7062.2762.8162.81409,000
Aug 10, 202064.8165.6363.4264.0864.08335,800
Aug 07, 202064.7566.2262.7063.2763.27428,900
Aug 06, 202064.1866.7964.0664.6364.63463,100
Aug 05, 202064.3064.5963.3564.4364.43303,900
Aug 04, 202063.0264.1662.2663.6163.61533,800
Aug 03, 202061.8163.4861.4763.3663.36472,200
Jul 31, 202062.0562.2860.2761.3961.39438,900
Jul 30, 202060.0462.7059.7162.0662.06611,600
Jul 29, 202062.0463.0760.5660.7660.76319,800
Jul 28, 202064.0664.4661.9061.9961.99630,700
Jul 27, 202063.0064.4362.7964.1364.13484,600
Jul 24, 202063.2663.3361.6662.3762.37734,300
Jul 23, 202065.0165.3563.3663.6363.63804,700
Jul 22, 202065.0166.4964.3064.7464.74364,700
Jul 21, 202068.0068.4964.3564.6564.65512,900
Jul 20, 202067.9569.1667.0967.7367.73337,100
Jul 17, 202066.6768.9966.6768.5168.51421,200
Jul 16, 202066.7967.7165.7066.8166.81453,300
Jul 15, 202068.0068.2566.7567.5067.50511,900
Jul 14, 202063.7767.1763.3567.1667.16765,000
Jul 13, 202066.3967.3363.6363.8163.81451,400
Jul 10, 202065.9066.7564.8265.9265.92272,500
Jul 09, 202066.6166.7564.2065.7565.75438,700
Jul 08, 202064.4766.4963.6766.4766.47553,600
Jul 07, 202063.5365.7263.1263.8063.80588,200
Jul 06, 202064.0064.0263.2263.5163.51369,700
Jul 02, 202063.2163.4661.7063.1063.10502,500
Jul 01, 202063.0763.3161.5462.4762.47685,100
Jun 30, 202062.4563.8061.4662.9562.95743,100
Jun 29, 202066.2266.9361.1662.7762.77832,700
Jun 26, 202065.3166.3662.2965.9265.921,871,300
Jun 25, 202064.7566.2964.3665.6465.64356,100
Jun 24, 202064.6765.7862.7664.5064.50592,700
Jun 23, 202065.9867.5065.2165.3265.32460,000
Jun 22, 202063.2865.5461.6965.1265.12623,200
Jun 19, 202063.6263.9461.9563.0663.061,133,200
Jun 18, 202063.4665.0063.4564.0964.09468,900
Jun 17, 202062.7464.6062.7463.5463.54495,700
Jun 16, 202064.2164.5761.2162.8462.84427,900
Jun 15, 202060.1263.2560.1263.1163.11488,100
Jun 12, 202063.0464.1659.8361.3161.31648,000
Jun 11, 202063.0364.9561.4761.5061.50799,300
Jun 10, 202062.3165.5061.7264.6064.60719,800
Jun 09, 202064.8565.2462.0562.2962.291,299,300
Jun 08, 202065.2066.2563.7665.7765.77564,500
Jun 05, 202065.8767.5763.8364.6664.661,251,300
Jun 04, 202067.8668.5264.3365.3565.35990,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...