ARNA

Arena Pharmaceuticals, Inc. Historical Stock Prices

$4.55
*  
0.11
2.36%
Get ARNA Alerts
*Delayed - data as of Jan. 23, 2015  -  Find a broker to begin trading ARNA now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    ARNA Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
16:00  4.63  4.73  4.50  4.55 5,306,455
01/23/2015 4.63 4.73 4.5 4.55 5,285,505
01/22/2015 4.74 4.7601 4.56 4.66 5,067,821
01/21/2015 4.99 5.04 4.7 4.71 20,386,840
01/20/2015 5.07 5.37 4.96 5.29 12,252,680
01/16/2015 5.18 5.5 5.13 5.405 9,918,495
01/15/2015 5.57 5.64 5.13 5.2 12,115,820
01/14/2015 5.89 6.13 5.612 5.67 13,720,760
01/13/2015 5.8 6.15 5.77 6.05 26,284,230
01/12/2015 5.5 5.93 5.37 5.65 16,837,530
01/09/2015 5.99 5.99 5.4 5.43 20,603,840
01/08/2015 5.54 6.28 5.1 5.76 59,988,220
01/07/2015 3.7 6.1 3.66 5.85 107,963,400
01/06/2015 3.52 3.59 3.3 3.32 3,083,759
01/05/2015 3.59 3.65 3.505 3.52 2,912,329
01/02/2015 3.5 3.63 3.44 3.59 5,218,923
12/31/2014 3.39 3.54 3.382 3.47 4,272,129
12/30/2014 3.35 3.431 3.34 3.4 3,753,507
12/29/2014 3.41 3.5 3.33 3.37 3,778,956
12/26/2014 3.57 3.6 3.4 3.42 4,423,360
12/24/2014 3.58 3.6 3.5401 3.57 1,662,853
12/23/2014 3.79 3.79 3.58 3.58 3,249,159
12/22/2014 3.97 3.99 3.75 3.8 2,730,535
12/19/2014 4.03 4.1 3.9435 3.99 10,208,420
12/18/2014 3.96 4.07 3.915 4.04 2,234,431
12/17/2014 3.78 3.91 3.74 3.9 2,209,543
12/16/2014 3.7 3.87 3.6349 3.78 3,056,018
12/15/2014 3.94 3.95 3.71 3.72 3,518,573
12/12/2014 4.05 4.06 3.88 3.91 2,925,252
12/11/2014 4.11 4.195 4.08 4.09 1,964,170
12/10/2014 4.22 4.2819 4.06 4.09 3,101,985
12/09/2014 4.1 4.25 4.08 4.24 2,571,461
12/08/2014 4.19 4.28 4.1 4.13 3,045,948
12/05/2014 4.14 4.3 4.13 4.27 2,914,814
12/04/2014 4.21 4.27 4.13 4.14 2,067,355
12/03/2014 4.13 4.25 4.11 4.2 2,535,318
12/02/2014 4.08 4.21 4.08 4.13 3,913,271
12/01/2014 4.15 4.19 4.05 4.07 2,877,196
11/28/2014 4.09 4.29 4.09 4.19 2,365,277
11/26/2014 4.13 4.17 4.1 4.12 2,256,523
11/25/2014 4.15 4.2 4.055 4.14 2,941,925
11/24/2014 4.13 4.17 4.09 4.14 1,746,632
11/21/2014 4.24 4.26 4.16 4.17 2,838,583
11/20/2014 4.05 4.18 4.01 4.18 2,586,881
11/19/2014 4.3 4.32 4.05 4.08 4,724,314
11/18/2014 4.49 4.555 4.3 4.31 4,272,983
11/17/2014 4.51 4.63 4.45 4.5 3,215,950
11/14/2014 4.62 4.7 4.5 4.53 3,846,098
11/13/2014 4.74 4.905 4.57 4.61 5,866,858
11/12/2014 4.49 4.76 4.4401 4.695 5,731,631
11/11/2014 4.41 4.53 4.39 4.49 3,893,566
11/10/2014 4.26 4.41 4.22 4.4 4,022,366
11/07/2014 4.25 4.27 4.19 4.26 2,068,733
11/06/2014 4.26 4.36 4.24 4.25 3,380,701
11/05/2014 4.35 4.365 4.23 4.26 4,314,073
11/04/2014 4.21 4.32 4.14 4.31 6,513,017
11/03/2014 4.45 4.52 4.12 4.22 15,356,980
10/31/2014 4.5 4.5 4.35 4.36 4,203,794
10/30/2014 4.26 4.46 4.15 4.45 5,011,786
10/29/2014 4.43 4.52 4.22 4.26 3,104,624
10/28/2014 4.19 4.36 4.18 4.35 2,382,580
10/27/2014 4.13 4.21 4.07 4.19 1,598,430
10/24/2014 4.12 4.18 4.1 4.17 1,742,669
10/23/2014 4.12 4.19 4.08 4.1 2,757,561
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?