Financial News

Arena Pharmaceuticals (NQ: ARNA )

65.47 USD +0.10 (+0.16%)
Streaming Delayed Price Updated: 10:09 AM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2021 65.02 67.00 64.28 65.37 635,278 -0.53(-0.80%)
Apr 16, 2021 68.77 68.90 65.69 65.90 684,100 -2.09(-3.07%)
Apr 15, 2021 67.94 69.72 67.67 67.99 287,787 +0.35(+0.52%)
Apr 14, 2021 66.93 69.38 66.81 67.64 269,862 +1.24(+1.87%)
Apr 13, 2021 65.41 66.68 64.49 66.40 312,084 +1.64(+2.53%)
Apr 12, 2021 65.90 66.96 64.30 64.76 375,732 -1.53(-2.31%)
Apr 09, 2021 66.15 67.61 66.04 66.29 389,400 -0.20(-0.30%)
Apr 08, 2021 66.59 68.13 65.82 66.49 370,780 +0.20(+0.30%)
Apr 07, 2021 66.91 68.00 66.24 66.29 288,318 -0.64(-0.96%)
Apr 06, 2021 68.07 68.97 66.79 66.93 380,553 -1.62(-2.36%)
Apr 05, 2021 68.95 69.40 67.73 68.55 404,558 +0.07(+0.10%)
Apr 01, 2021 70.12 71.77 67.83 68.48 688,000 -0.91(-1.31%)
Mar 31, 2021 67.81 70.48 67.62 69.39 562,577 +2.17(+3.23%)
Mar 30, 2021 66.99 67.85 65.09 67.22 670,398 +0.06(+0.09%)
Mar 29, 2021 70.00 70.00 66.79 67.16 495,721 -2.74(-3.92%)
Mar 26, 2021 72.94 72.94 68.65 69.90 405,500 -0.71(-1.01%)
Mar 25, 2021 69.72 70.95 68.48 70.61 436,913 +0.30(+0.43%)
Mar 24, 2021 73.82 73.82 70.20 70.31 409,801 -2.65(-3.63%)
Mar 23, 2021 75.84 76.32 72.44 72.96 386,047 -3.55(-4.64%)
Mar 22, 2021 76.16 77.58 75.20 76.51 515,037 +0.59(+0.78%)
Mar 19, 2021 73.33 76.75 72.53 75.92 1,563,000 +3.04(+4.17%)
Mar 18, 2021 76.59 77.39 72.44 72.88 648,339 -4.42(-5.72%)
Mar 17, 2021 75.00 77.84 75.00 77.30 422,687 +1.20(+1.58%)
Mar 16, 2021 77.97 78.87 75.25 76.10 227,515 -1.48(-1.91%)
Mar 15, 2021 77.00 77.74 75.46 77.58 319,742 +0.51(+0.66%)
Mar 12, 2021 74.62 77.38 73.50 77.07 352,900 +1.41(+1.86%)
Mar 11, 2021 75.22 75.91 73.00 75.66 579,834 +1.87(+2.53%)
Mar 10, 2021 76.65 77.70 73.43 73.79 407,852 -1.63(-2.16%)
Mar 09, 2021 72.97 75.78 72.50 75.42 465,794 +3.96(+5.54%)
Mar 08, 2021 73.75 74.44 71.01 71.46 544,487 -2.11(-2.87%)
Mar 05, 2021 71.91 73.83 69.02 73.57 640,300 +2.06(+2.88%)
Mar 04, 2021 73.13 74.56 70.86 71.51 1,078,228 -1.75(-2.39%)
Mar 03, 2021 71.12 74.08 68.92 73.26 1,395,574 -3.55(-4.62%)
Mar 02, 2021 80.53 80.53 75.89 76.81 666,721 -3.27(-4.08%)
Mar 01, 2021 81.57 81.84 79.96 80.08 420,084 -0.27(-0.34%)
Feb 26, 2021 80.43 81.37 77.52 80.35 528,900 +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%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback