ARNA

Historical Stock Prices

$3.925
*  
0.06
1.51%
Get ARNA Alerts
*Delayed - data as of May 29, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 29-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/29/2015 3.99 4 3.9 3.925 2,149,404
05/28/2015 4 4.018 3.9 3.985 2,199,250
05/27/2015 4.09 4.1 3.92 4.01 3,694,164
05/26/2015 4.18 4.24 4.1 4.1 1,822,349
05/22/2015 4.18 4.26 4.14 4.19 1,629,201
05/21/2015 4.25 4.29 4.16 4.2 1,611,517
05/20/2015 4.31 4.33 4.14 4.24 2,954,928
05/19/2015 4.37 4.4138 4.3 4.31 2,417,541
05/18/2015 4.23 4.42 4.22 4.39 4,010,049
05/15/2015 4.26 4.3 4.225 4.25 2,093,931
05/14/2015 4.31 4.35 4.23 4.25 2,322,658
05/13/2015 4.24 4.35 4.22 4.295 2,593,060
05/12/2015 4.22 4.34 4.19 4.24 3,302,537
05/11/2015 4.24 4.27 4.14 4.15 3,128,885
05/08/2015 4.18 4.3 4.18 4.24 2,618,936
05/07/2015 4.12 4.25 4.09 4.15 2,164,750
05/06/2015 4.25 4.25 4.1 4.13 2,674,029
05/05/2015 4.29 4.3 4.18 4.21 3,203,792
05/04/2015 4.35 4.47 4.27 4.31 3,011,557
05/01/2015 4.42 4.46 4.25 4.34 3,745,085
04/30/2015 4.32 4.39 4.215 4.36 4,354,251
04/29/2015 4.44 4.52 4.29 4.32 5,156,031
04/28/2015 4.26 4.35 4.09 4.195 3,485,288
04/27/2015 4.48 4.52 4.22 4.22 3,244,686
04/24/2015 4.41 4.54 4.35 4.49 1,539,205
04/23/2015 4.44 4.5 4.36 4.44 2,393,177
04/22/2015 4.46 4.55 4.435 4.47 2,094,571
04/21/2015 4.59 4.6 4.46 4.46 2,443,825
04/20/2015 4.65 4.67 4.52 4.57 2,393,415
04/17/2015 4.61 4.73 4.55 4.64 3,121,066
04/16/2015 4.72 4.74 4.65 4.66 2,046,771
04/15/2015 4.53 4.79 4.482 4.71 4,023,604
04/14/2015 4.59 4.68 4.46 4.49 2,467,052
04/13/2015 4.53 4.68 4.53 4.56 2,796,661
04/10/2015 4.54 4.68 4.525 4.55 3,140,949
04/09/2015 4.51 4.59 4.46 4.54 2,277,218
04/08/2015 4.55 4.675 4.44 4.52 2,682,419
04/07/2015 4.56 4.7 4.48 4.53 3,449,252
04/06/2015 4.42 4.51 4.35 4.36 2,041,643
04/02/2015 4.3 4.49 4.29 4.46 3,679,252
04/01/2015 4.35 4.37 4.15 4.31 4,685,547
03/31/2015 4.46 4.6 4.37 4.37 2,286,638
03/30/2015 4.36 4.51 4.341 4.48 2,719,049
03/27/2015 4.32 4.44 4.28 4.33 2,684,092
03/26/2015 4.3 4.47 4.21 4.34 3,406,558
03/25/2015 4.54 4.6 4.34 4.36 3,391,566
03/24/2015 4.69 4.74 4.5 4.51 3,752,270
03/23/2015 4.76 4.855 4.58 4.7 2,915,468
03/20/2015 5.04 5.07 4.77 4.8 9,289,237
03/19/2015 4.97 5.12 4.97 5.01 3,799,863
03/18/2015 4.99 5.075 4.82 4.96 5,440,689
03/17/2015 4.73 5.065 4.6901 4.99 9,954,893
03/16/2015 4.81 4.85 4.68 4.74 2,611,162
03/13/2015 4.72 4.85 4.57 4.81 6,321,389
03/12/2015 4.5 4.65 4.43 4.63 3,961,420
03/11/2015 4.51 4.665 4.435 4.47 4,001,679
03/10/2015 4.19 4.67 4.18 4.51 7,240,369
03/09/2015 4.33 4.34 4.22 4.24 4,044,162
03/06/2015 4.23 4.37 4.23 4.32 4,609,923
03/05/2015 4.33 4.4 4.2 4.23 4,434,336
03/04/2015 4.05 4.33 3.92 4.32 8,003,245
03/03/2015 4.2 4.2 3.85 4.04 13,908,920
03/02/2015 4.44 4.5 4.21 4.28 8,796,803
02/27/2015 4.73 4.75 4.475 4.51 6,893,411
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?