ARNA

Arena Pharmaceuticals, Inc. Historical Stock Prices

$4.01
*  
0.03
0.74%
Get ARNA Alerts
*Delayed - data as of Oct. 17, 2014  -  Find a broker to begin trading ARNA now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
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 for next time

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

Results for: 3 Month, From 17-JUL-2014 TO 17-OCT-2014

Date Open High Low Close / Last Volume
16:00  4.12  4.20  3.97  4.01 3,811,714
10/17/2014 4.12 4.2 3.97 4.01 3,824,237
10/16/2014 3.78 4.13 3.75 4.04 6,570,384
10/15/2014 3.6 3.85 3.54 3.83 4,160,290
10/14/2014 3.55 3.65 3.45 3.62 2,705,324
10/13/2014 3.65 3.68 3.26 3.53 5,061,032
10/10/2014 3.69 3.82 3.59 3.65 3,952,843
10/09/2014 3.84 3.84 3.67 3.74 3,450,377
10/08/2014 3.88 3.88 3.66 3.84 4,657,120
10/07/2014 3.95 3.99 3.89 3.89 2,551,520
10/06/2014 4.06 4.11 3.96 3.97 3,229,996
10/03/2014 4.11 4.12 3.99 4.07 2,888,351
10/02/2014 4.08 4.14 3.985 4.07 3,147,995
10/01/2014 4.21 4.21 3.98 4.09 6,348,089
09/30/2014 4.24 4.29 4.125 4.19 4,823,817
09/29/2014 4.1 4.25 4.06 4.25 2,847,886
09/26/2014 4.13 4.27 4.08 4.11 6,060,203
09/25/2014 4.1 4.155 4.05 4.13 4,334,360
09/24/2014 4.04 4.11 4.015 4.11 2,303,047
09/23/2014 4.1 4.18 4.01 4.02 3,103,728
09/22/2014 4.2 4.33 4.09 4.1 5,722,977
09/19/2014 4.29 4.74 4.16 4.16 14,198,200
09/18/2014 3.93 4.34 3.9 4.27 10,975,760
09/17/2014 3.93 3.98 3.89 3.9 1,962,255
09/16/2014 3.92 4.05 3.845 3.92 4,557,681
09/15/2014 4.03 4.05 3.84 3.91 4,194,014
09/12/2014 4.06 4.09 3.98 4.02 4,063,017
09/11/2014 3.97 4.07 3.93 4.05 4,395,601
09/10/2014 3.9 3.99 3.82 3.98 3,636,121
09/09/2014 3.91 3.99 3.87 3.9 4,441,745
09/08/2014 4.02 4.0797 3.92 3.95 2,872,226
09/05/2014 4.06 4.09 3.9 4.03 4,214,710
09/04/2014 4.11 4.15 4.06 4.07 3,327,047
09/03/2014 4.14 4.18 4.07 4.12 5,861,935
09/02/2014 4.19 4.24 4.1 4.15 5,708,294
08/29/2014 4.14 4.31 4.1 4.12 4,808,076
08/28/2014 4.21 4.25 4.11 4.12 2,753,218
08/27/2014 4.25 4.275 4.2 4.22 3,028,808
08/26/2014 4.21 4.3 4.2 4.25 3,328,711
08/25/2014 4.17 4.27 4.16 4.18 3,792,753
08/22/2014 4.14 4.22 4.07 4.15 3,364,722
08/21/2014 4.23 4.2719 4.05 4.11 5,511,770
08/20/2014 4.22 4.31 4.2 4.23 4,615,168
08/19/2014 4.2 4.32 4.19 4.23 4,383,579
08/18/2014 4.36 4.39 4.18 4.2 5,252,209
08/15/2014 4.45 4.45 4.28 4.34 3,097,107
08/14/2014 4.28 4.43 4.28 4.38 2,204,182
08/13/2014 4.29 4.3201 4.26 4.29 1,893,496
08/12/2014 4.39 4.43 4.27 4.275 2,552,773
08/11/2014 4.42 4.47 4.38 4.39 3,861,650
08/08/2014 4.31 4.419 4.26 4.39 2,202,508
08/07/2014 4.48 4.53 4.26 4.3 3,440,450
08/06/2014 4.31 4.49 4.2801 4.455 5,339,877
08/05/2014 4.29 4.35 4.18 4.33 5,884,713
08/04/2014 4.38 4.42 4.2 4.28 7,856,569
08/01/2014 4.84 4.85 4.36 4.46 9,660,652
07/31/2014 4.7 4.75 4.61 4.63 4,473,832
07/30/2014 4.76 4.86 4.7 4.77 2,548,374
07/29/2014 4.6 4.78 4.6 4.71 3,503,904
07/28/2014 4.76 4.79 4.56 4.61 5,759,363
07/25/2014 4.82 4.85 4.73 4.77 6,634,406
07/24/2014 4.86 4.91 4.8 4.85 5,279,001
07/23/2014 4.88 4.96 4.85 4.875 4,736,843
07/22/2014 4.92 4.96 4.8 4.835 4,347,191
07/21/2014 5.03 5.05 4.85 4.88 4,284,401
07/18/2014 4.79 5.01 4.775 4.95 5,211,933
07/17/2014 4.76 4.92 4.73 4.81 7,212,419
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?