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
2019-02-21 49.89 49.89 48.90 49.19 12,005
2019-02-20 49.79 50.39 49.16 49.89 11,463
2019-02-19 49.92 49.92 49.40 49.81 11,067
2019-02-15 48.34 49.90 48.14 49.90 18,707
2019-02-14 48.47 48.47 47.76 48.24 6,277
2019-02-13 49.01 49.10 48.09 48.34 11,639
2019-02-12 48.52 49.15 48.305 48.69 11,893
2019-02-11 48.14 48.35 47.67 48.08 9,166
2019-02-08 46.60 47.62 46.58 47.52 7,405
2019-02-07 47.35 47.74 46.73 46.85 8,682
2019-02-06 49.14 49.14 47.52 47.65 9,412
2019-02-05 48.00 49.60 48.00 48.98 54,559
2019-02-04 46.37 47.65 46.03 47.65 24,165
2019-02-01 45.86 46.43 44.95 46.43 14,693
2019-01-31 44.91 45.91 44.76 45.83 11,176
2019-01-30 44.30 44.83 44.01 44.83 14,250
2019-01-29 43.87 44.55 43.64 43.93 12,266
2019-01-28 44.05 44.62 43.61 43.90 15,562
2019-01-25 43.45 44.71 42.94 44.59 12,587
2019-01-24 43.04 43.56 42.61 42.90 6,528
2019-01-23 43.52 44.26 42.31 42.87 16,105
2019-01-22 42.96 44.32 42.55 44.11 18,746
2019-01-18 43.33 43.67 42.80 42.97 17,507
2019-01-17 43.16 43.71 42.53 42.85 22,853
2019-01-16 43.93 44.33 43.46 43.61 15,670
2019-01-15 42.24 44.22 42.10 43.51 21,361
2019-01-14 42.64 42.85 41.81 41.945 17,715
2019-01-11 44.06 44.10 42.77 42.96 22,108
2019-01-10 43.57 44.88 43.27 43.76 13,553
2019-01-09 43.42 44.70 43.08 44.14 16,250

» More Arena Pharmaceuticals Stock Price History

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