Arena Pharmaceuticals (NQ: ARNA )

80.35 USD +0.86 (+1.08%)
Official Closing Price Updated: 4:22 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 80.43 81.37 77.52 80.35 528,992 +0.86(+1.08%)
Feb 25, 2021 79.42 80.80 78.06 79.49 323,893 -0.61(-0.76%)
Feb 24, 2021 75.97 82.25 75.97 80.10 725,649 +3.54(+4.62%)
Feb 23, 2021 77.32 78.99 75.24 76.56 515,841 -2.09(-2.66%)
Feb 22, 2021 81.57 81.57 78.46 78.65 388,205 -2.46(-3.03%)
Feb 19, 2021 80.73 83.89 80.19 81.11 430,000 +0.64(+0.80%)
Feb 18, 2021 81.52 81.52 80.00 80.47 272,126 -1.23(-1.51%)
Feb 17, 2021 83.01 83.38 81.20 81.70 324,655 -1.59(-1.91%)
Feb 16, 2021 83.52 85.00 81.64 83.29 538,840 -0.66(-0.79%)
Feb 12, 2021 82.87 84.41 81.70 83.95 523,400 +0.82(+0.99%)
Feb 11, 2021 82.79 83.48 81.18 83.13 480,194 +1.20(+1.46%)
Feb 10, 2021 81.99 83.55 80.41 81.93 515,517 +0.36(+0.44%)
Feb 09, 2021 81.90 83.31 81.12 81.57 432,187 -0.40(-0.49%)
Feb 08, 2021 80.93 82.25 80.51 81.97 393,776 +0.79(+0.97%)
Feb 05, 2021 80.89 81.90 79.20 81.18 504,400 +0.68(+0.84%)
Feb 04, 2021 80.21 80.71 78.88 80.50 359,346 +0.53(+0.66%)
Feb 03, 2021 78.95 81.10 78.87 79.97 410,730 +0.63(+0.79%)
Feb 02, 2021 77.88 80.01 77.52 79.34 577,012 +2.35(+3.05%)
Feb 01, 2021 74.95 77.23 72.66 76.99 460,436 +2.75(+3.70%)
Jan 29, 2021 77.12 78.80 74.10 74.24 610,900 -3.26(-4.21%)
Jan 28, 2021 76.30 78.09 75.00 77.50 483,998 +2.82(+3.78%)
Jan 27, 2021 76.02 77.45 72.00 74.68 700,440 -1.68(-2.20%)
Jan 26, 2021 78.56 78.56 75.81 76.36 430,575 -1.64(-2.10%)
Jan 25, 2021 77.92 79.17 76.75 78.00 312,668 +0.32(+0.41%)
Jan 22, 2021 77.01 78.07 76.45 77.68 482,600 +1.02(+1.33%)
Jan 21, 2021 81.42 81.62 76.64 76.66 456,456 -4.56(-5.61%)
Jan 20, 2021 81.62 81.75 80.34 81.22 468,194 +0.52(+0.64%)
Jan 19, 2021 80.50 81.30 78.70 80.70 620,504 +0.20(+0.25%)
Jan 15, 2021 80.00 81.81 79.00 80.50 471,200 -0.06(-0.07%)
Jan 14, 2021 77.67 80.94 76.93 80.56 480,290 +2.25(+2.87%)
Jan 13, 2021 76.99 81.97 76.03 78.31 515,022 +1.32(+1.71%)
Jan 12, 2021 74.36 77.70 73.34 76.99 529,524 +2.67(+3.59%)
Jan 11, 2021 76.86 77.31 73.74 74.32 420,160 -2.82(-3.66%)
Jan 08, 2021 77.50 78.75 76.21 77.14 456,500 -0.45(-0.58%)
Jan 07, 2021 77.06 78.64 76.82 77.59 540,250 +1.14(+1.49%)
Jan 06, 2021 74.98 77.07 74.33 76.45 679,494 +1.48(+1.97%)
Jan 05, 2021 75.02 75.88 74.08 74.97 289,042 -0.36(-0.48%)
Jan 04, 2021 77.37 78.03 74.37 75.33 363,425 -1.50(-1.95%)
Dec 31, 2020 76.83 76.83 76.83 392,270 -0.79(-1.02%)
Dec 30, 2020 77.00 79.16 75.87 77.62 392,270 +1.14(+1.49%)
Dec 29, 2020 78.56 78.88 74.76 76.48 514,495 -1.97(-2.51%)
Dec 28, 2020 78.68 79.21 77.60 78.45 559,120 +0.37(+0.47%)
Dec 24, 2020 77.24 78.36 76.84 78.08 199,900 +0.72(+0.93%)
Dec 23, 2020 75.68 77.49 73.73 77.36 497,265 +1.91(+2.53%)
Dec 22, 2020 73.72 76.35 73.00 75.45 467,581 +2.03(+2.76%)
Dec 21, 2020 71.46 73.72 70.75 73.42 735,321 +1.02(+1.41%)
Dec 18, 2020 72.94 74.34 72.11 72.40 1,275,700 +0.18(+0.25%)
Dec 17, 2020 71.67 72.53 70.33 72.22 794,625 +0.83(+1.16%)
Dec 16, 2020 72.00 72.25 70.96 71.39 601,060 +0.13(+0.18%)
Dec 15, 2020 70.60 71.82 69.70 71.26 477,173 +1.05(+1.50%)
Dec 14, 2020 70.24 71.79 69.70 70.21 680,278 +1.02(+1.47%)
Dec 11, 2020 70.62 70.67 68.82 69.19 594,500 -1.43(-2.02%)
Dec 10, 2020 69.19 70.85 68.56 70.62 907,954 +1.74(+2.53%)
Dec 09, 2020 69.57 70.20 67.76 68.88 587,542 -0.39(-0.56%)
Dec 08, 2020 67.00 70.36 66.18 69.27 776,125 +2.52(+3.78%)
Dec 07, 2020 67.00 67.81 65.96 66.75 488,287 -0.30(-0.45%)
Dec 04, 2020 65.11 67.39 65.00 67.05 366,600 +1.74(+2.66%)
Dec 03, 2020 65.96 66.65 65.05 65.31 306,334 -0.37(-0.56%)
Dec 02, 2020 65.81 66.34 65.25 65.68 454,905 -0.43(-0.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.