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
2020-06-02 65.98 68.10 65.31 67.62 150,711
2020-06-01 58.77 59.14 57.77 58.90 79,753
2020-05-29 56.01 59.97 56.01 59.61 72,275
2020-05-28 53.43 57.06 53.43 55.79 237,218
2020-05-27 55.88 58.28 55.08 58.11 44,415
2020-05-26 60.86 60.86 56.76 57.05 58,144
2020-05-22 57.66 59.40 57.59 58.94 50,618
2020-05-21 54.79 57.98 54.59 57.44 101,213
2020-05-20 51.44 52.96 51.44 52.35 36,034
2020-05-19 53.46 53.56 51.82 52.65 53,502
2020-05-18 52.56 54.06 52.56 53.25 106,630
2020-05-15 46.80 47.22 46.21 47.12 38,838
2020-05-14 45.69 46.43 45.04 45.26 50,382
2020-05-13 50.04 50.17 46.70 46.90 67,420
2020-05-12 51.72 54.45 50.77 50.77 108,433
2020-05-11 51.79 52.88 50.54 52.47 50,839
2020-05-08 51.27 52.15 51.27 52.06 38,346
2020-05-07 50.31 51.39 50.03 50.30 26,882
2020-05-06 50.05 50.97 49.925 50.22 22,852
2020-05-05 50.86 51.70 50.30 50.46 29,049
2020-05-04 49.27 51.25 48.79 51.25 30,003
2020-05-01 47.95 47.95 46.65 47.55 25,549
2020-04-30 50.00 50.09 49.07 49.36 15,255
2020-04-29 50.07 51.63 50.07 51.02 32,761
2020-04-28 50.14 50.36 48.87 49.76 22,404
2020-04-27 51.20 52.22 51.04 51.19 19,370
2020-04-24 49.78 51.93 49.78 51.44 22,454
2020-04-23 49.07 50.04 49.03 49.79 19,131
2020-04-22 47.77 48.45 47.17 48.24 28,855
2020-04-21 49.15 49.15 47.41 48.14 24,846

» More Arena Pharmaceuticals Stock Price History

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