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
2018-06-22 45.11 45.11 43.29 43.51 37,137
2018-06-21 47.86 47.86 44.34 44.56 40,196
2018-06-20 49.60 49.97 47.62 47.62 59,319
2018-06-19 48.29 49.61 48.29 49.61 27,058
2018-06-18 49.67 49.67 48.81 48.81 17,863
2018-06-15 49.86 49.86 48.82 49.43 33,168
2018-06-14 49.02 49.60 49.02 49.52 31,853
2018-06-13 49.00 49.39 48.73 49.23 24,158
2018-06-12 48.86 49.35 48.55 48.90 41,476
2018-06-11 48.53 48.77 47.85 48.32 12,060
2018-06-08 47.91 49.00 47.91 48.20 39,482
2018-06-07 48.34 48.34 47.47 47.72 15,945
2018-06-06 48.74 48.74 47.79 47.97 20,698
2018-06-05 49.255 49.60 48.14 48.40 33,439
2018-06-04 48.52 48.67 47.27 48.67 27,678
2018-06-01 46.11 48.50 46.02 48.03 59,668
2018-05-31 44.98 45.72 44.61 45.72 41,994
2018-05-30 43.89 44.87 43.89 44.05 39,405
2018-05-29 45.96 45.96 43.08 43.95 48,260
2018-05-25 45.93 45.93 44.73 45.25 30,077
2018-05-24 46.23 46.51 46.03 46.06 12,921
2018-05-23 45.96 46.86 45.96 46.37 28,522
2018-05-22 46.48 46.72 45.92 46.19 19,152
2018-05-21 46.03 47.08 46.03 46.20 22,338
2018-05-18 47.44 47.50 45.51 45.56 44,719
2018-05-17 46.55 47.32 46.17 47.16 33,774
2018-05-16 46.59 47.13 45.92 46.55 24,758
2018-05-15 45.27 47.17 45.27 46.72 48,450
2018-05-14 45.87 46.86 45.27 45.62 70,691
2018-05-11 43.12 44.97 43.12 44.94 37,588

» More Arena Pharmaceuticals Stock Price History

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