ARENA PHARMACEUTICALS INC

(NASDAQ: ARNA)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
6.18 Down -0.12 -1.90%
Find prices for:
ARENA PHARMACEUTICALS INC Download file
DATE HIGH LOW OPEN CLOSE VOLUME
04/17/2014 6.33 6.16 6.27 6.18 3,706,575
04/11/2014 6.25 5.96 6.07 6.07 4,127,727
04/04/2014 6.59 6.11 6.5 6.22 6,725,427
03/28/2014 6.43 6.07 6.36 6.1 5,536,500
03/21/2014 6.35 6.03 6.33 6.15 9,850,853
03/14/2014 6.75 6.45 6.7 6.49 6,828,508
03/07/2014 7.24 6.99 7.1 7.12 5,226,815
02/28/2014 6.64 6.25 6.3 6.51 10,749,107
02/21/2014 7.03 6.67 6.78 6.92 7,465,369
02/14/2014 7.36 6.91 7.34 6.93 7,119,224
02/07/2014 6.08 5.76 5.82 6 3,885,507
01/31/2014 6.78 6.31 6.78 6.33 8,981,111
01/24/2014 7.51 7.22 7.51 7.32 5,202,413
01/17/2014 7.97 7.11 7.84 7.26 12,238,569
01/10/2014 6.41 6.1 6.15 6.37 7,240,462
01/03/2014 5.94 5.8 5.91 5.89 2,571,124
12/27/2013 6.24 5.96 6.06 6.01 5,991,476
12/20/2013 5.7 5.48 5.63 5.57 6,062,617
12/13/2013 5.78 5.53 5.76 5.56 3,284,123
12/06/2013 6.26 5.9 6.22 5.95 4,826,618
11/29/2013 6.63 6.44 6.48 6.52 2,485,688
11/22/2013 5.93 5.73 5.75 5.85 6,041,365
11/15/2013 5.61 5.3 5.4 5.46 9,665,163
11/08/2013 4.98 4.4 4.45 4.79 16,337,629
11/01/2013 4.43 4.13 4.18 4.39 10,331,180
10/25/2013 4.89 4.55 4.59 4.75 6,113,641
10/18/2013 4.65 4.46 4.6 4.5 2,940,833
10/11/2013 4.37 4.2 4.24 4.37 3,531,855
10/04/2013 4.95 4.83 4.92 4.84 5,199,462
09/27/2013 5.93 5.77 5.9 5.79 2,599,535
09/20/2013 6.02 5.77 5.82 5.94 8,255,812
09/13/2013 6.1 5.72 5.89 6.06 7,920,156
09/06/2013 6.55 6.37 6.51 6.39 3,316,443
08/30/2013 6.65 6.12 6.35 6.41 6,373,219
08/23/2013 7.16 6.89 7.14 6.96 4,125,569
08/16/2013 7.09 6.78 7.04 6.83 5,897,396
08/09/2013 7.63 7.26 7.46 7.33 3,498,167
08/02/2013 7.03 6.8 6.8 6.94 4,902,118
07/26/2013 7.01 6.83 6.96 6.86 3,003,175
07/19/2013 7 6.86 6.95 6.98 3,799,940
07/12/2013 7.25 6.75 6.78 7.2 8,729,728
07/05/2013 7.03 6.65 7.03 7 9,691,692
06/28/2013 8.2 7.7 8.19 7.7 10,319,740
06/21/2013 8.17 7.48 7.54 8.05 13,945,659
06/14/2013 8.3 7.7 8.3 7.78 8,971,030
06/07/2013 8.87 8.5 8.81 8.69 4,260,916
05/31/2013 9.05 8.83 8.92 8.84 5,240,001
05/24/2013 8.36 8.01 8.04 8.3 6,433,731
05/17/2013 8.06 7.94 8.05 7.98 2,395,561
05/10/2013 8.1 7.82 7.97 8.03 4,082,947
05/03/2013 7.81 7.5 7.55 7.63 20,597,885
04/26/2013 8.25 8 8.25 8.17 4,954,546
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 3:18 AM ET