ARENA PHARMACEUTICALS Historical Stock Price

Below is the stock price history for Arena Pharmaceuticals ARNA. Data is recorded each day for the historical open, high, low, close and volume. The Arena Pharmaceuticals stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Arena Pharmaceuticals Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-14 31.22 31.59 30.00 30.25 10,828
2017-12-13 30.89 31.25 30.65 30.94 17,810
2017-12-12 31.07 31.42 30.58 30.80 19,796
2017-12-11 32.10 32.10 30.99 30.99 21,890
2017-12-08 31.36 31.90 31.36 31.86 11,289
2017-12-07 30.83 31.75 30.74 31.56 6,735
2017-12-06 29.93 30.88 29.64 30.83 11,880
2017-12-05 29.97 30.66 29.66 30.01 9,280
2017-12-04 31.21 31.21 29.58 29.58 7,870
2017-12-01 31.25 31.55 29.94 30.76 10,782
2017-11-30 30.59 31.31 30.51 30.93 8,896
2017-11-29 30.11 30.84 29.99 30.39 16,866
2017-11-28 28.53 29.65 28.21 29.65 11,049
2017-11-27 29.35 29.65 28.70 28.74 15,272
2017-11-24 27.88 29.53 27.88 29.27 10,454
2017-11-22 27.26 27.49 27.21 27.42 3,440
2017-11-21 26.72 27.41 26.72 27.14 3,143
2017-11-20 26.59 26.73 26.40 26.70 2,157
2017-11-17 26.28 26.70 26.28 26.56 4,044
2017-11-16 26.24 26.76 26.24 26.55 4,471
2017-11-15 24.97 26.61 24.97 26.07 10,937
2017-11-14 26.46 26.46 24.85 25.53 12,329
2017-11-13 26.49 26.69 26.36 26.38 8,591
2017-11-10 26.34 26.96 26.24 26.84 13,368
2017-11-09 26.00 26.40 25.57 26.24 22,799
2017-11-08 27.22 27.98 24.49 25.92 84,121
2017-11-07 28.04 28.55 27.71 27.91 34,329
2017-11-06 28.80 28.88 28.19 28.19 19,874
2017-11-03 28.49 28.75 28.28 28.54 27,711
2017-11-02 27.38 28.12 27.38 27.865 9,425

» More Arena Pharmaceuticals Stock Price History

To see other companies like Arena Pharmaceuticals (ARNA), view our stock market today for news, and other data.