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
2018-09-21 43.04 43.82 43.04 43.82 12,105
2018-09-20 42.59 43.19 42.40 43.11 13,419
2018-09-19 42.39 42.55 41.65 42.01 11,192
2018-09-18 41.43 42.45 41.43 42.06 23,391
2018-09-17 42.65 42.65 41.02 41.61 26,351
2018-09-14 41.61 42.38 41.23 42.20 15,092
2018-09-13 40.92 40.92 40.36 40.46 10,669
2018-09-12 40.57 40.75 40.32 40.45 12,980
2018-09-11 39.87 40.59 39.66 40.50 12,899
2018-09-10 40.23 40.35 39.45 39.83 6,558
2018-09-07 39.64 40.07 39.63 40.00 13,724
2018-09-06 40.52 41.14 39.46 39.77 29,815
2018-09-05 39.00 40.40 38.51 40.31 14,938
2018-09-04 38.545 39.04 38.40 39.02 14,605
2018-08-31 38.95 39.15 38.75 38.78 9,944
2018-08-30 37.80 38.92 37.80 38.80 13,457
2018-08-29 38.44 38.44 36.86 38.13 12,676
2018-08-28 37.65 38.44 37.21 37.87 16,242
2018-08-27 37.25 38.00 36.92 36.99 10,295
2018-08-24 37.02 37.09 36.73 37.03 11,391
2018-08-23 37.43 37.47 36.89 37.09 8,360
2018-08-22 36.48 37.26 36.19 37.25 13,784
2018-08-21 36.41 36.65 36.06 36.40 13,616
2018-08-20 35.53 36.20 35.53 36.20 10,035
2018-08-17 35.84 35.875 35.45 35.75 5,771
2018-08-16 35.72 36.88 35.72 35.88 12,463
2018-08-15 37.56 37.56 35.51 35.78 12,770
2018-08-14 36.93 37.14 36.52 36.91 10,377
2018-08-13 36.64 37.12 36.48 36.95 13,415
2018-08-10 37.60 37.91 36.66 36.74 14,958

» More Arena Pharmaceuticals Stock Price History

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