ARNA

Arena Pharmaceuticals, Inc. Historical Stock Prices

$4.75
*  
0.04
0.85%
Get ARNA Alerts
*Delayed - data as of Jul. 30, 2014 13:27 ET  -  Find a broker to begin trading ARNA now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    ARNA Real Time
 
 
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 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
13:27  4.76  4.86  4.70  4.75 1,566,138
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
07/16/2014 5.05 5.05 4.73 4.77 6,291,515
07/15/2014 5.17 5.32 4.91 4.92 11,872,520
07/14/2014 5.43 5.5 5.09 5.14 5,543,664
07/11/2014 5.03 5.38 4.98 5.37 6,026,931
07/10/2014 4.91 5.06 4.89 5.06 5,728,740
07/09/2014 4.99 5.01 4.76 4.95 8,166,242
07/08/2014 5.2 5.25 4.98 5.01 7,428,385
07/07/2014 5.56 5.69 5.22 5.29 12,592,020
07/03/2014 5.84 5.9 5.79 5.84 2,402,657
07/02/2014 5.79 5.89 5.79 5.83 4,296,577
07/01/2014 5.85 5.95 5.8 5.8 4,115,240
06/30/2014 5.8 5.91 5.8 5.86 5,289,270
06/27/2014 5.81 5.87 5.76 5.85 5,915,792
06/26/2014 5.93 6.12 5.78 5.83 3,000,074
06/25/2014 5.9 5.95 5.81 5.88 5,539,499
06/24/2014 5.99 6.05 5.9 5.91 3,092,481
06/23/2014 6.05 6.12 5.9 5.98 4,920,008
06/20/2014 6.21 6.22 6.02 6.07 4,296,585
06/19/2014 6.22 6.29 6.12 6.17 3,900,842
06/18/2014 6.19 6.24 6.12 6.22 3,787,999
06/17/2014 6.27 6.28 6.11 6.2 4,293,708
06/16/2014 6.5 6.59 6.25 6.28 3,342,851
06/13/2014 6.4 6.54 6.32 6.5 4,053,253
06/12/2014 6.44 6.47 6.31 6.41 6,607,399
06/11/2014 6.02 6.25 5.97 6.18 8,877,010
06/10/2014 5.97 6.04 5.95 5.96 3,121,692
06/09/2014 5.92 6 5.76 5.97 7,322,289
06/06/2014 6.19 6.22 5.95 6 10,543,970
06/05/2014 6.05 6.18 6.02 6.15 2,641,299
06/04/2014 6.01 6.12 5.9581 6.05 2,667,759
06/03/2014 6.08 6.12 5.98 6.01 2,554,837
06/02/2014 6.14 6.17 5.92 6.06 3,520,358
05/30/2014 6.26 6.36 6.1 6.15 3,954,692
05/29/2014 6.23 6.33 6.17 6.26 2,532,891
05/28/2014 6.25 6.41 6.22 6.26 4,141,334
05/27/2014 6.2 6.34 6.15 6.31 3,318,439
05/23/2014 6.23 6.3 6.15 6.19 2,747,366
05/22/2014 6.4 6.41 6.21 6.25 3,048,200
05/21/2014 6.38 6.49 6.24 6.3 3,114,881
05/20/2014 6.63 6.72 6.31 6.33 7,126,374
05/19/2014 6.36 6.545 6.3 6.505 2,794,267
05/16/2014 6.35 6.55 6.29 6.43 4,234,726
05/15/2014 6.36 6.39 6.08 6.37 4,937,168
05/14/2014 6.43 6.57 6.35 6.39 3,471,684
05/13/2014 6.61 6.75 6.37 6.41 7,903,242
05/12/2014 7.17 7.17 6.77 6.84 9,129,555
05/09/2014 7 7.22 6.85 7.19 9,086,631
05/08/2014 6.88 7.1 6.81 6.98 9,392,171
05/07/2014 6.89 6.98 6.67 6.85 5,447,223
05/06/2014 6.86 7.15 6.85 6.85 8,450,936
05/05/2014 6.62 6.91 6.58 6.88 3,901,637
05/02/2014 6.72 6.76 6.41 6.68 9,121,679
05/01/2014 6.35 6.72 6.25 6.66 6,688,948
04/30/2014 6.22 6.415 6.12 6.4 3,463,190
04/29/2014 6.1 6.34 6.06 6.29 4,512,948
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?