Historical Data for Arena Pharmaceuticals Inc. (ARNA)

$ 45.43   -1.36 (-2.91%) Volume: 504.58k 1:19 PM EST 27-Feb-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/27/20 45.77 46.4405 42.445 45.43 504.58k -1.36 -2.91% 45.43 22.39m 6,287
02/26/20 47.93 48.90 46.325 46.79 768.99k -1.00 -2.09% 46.79 36.49m 5,685
02/25/20 49.53 49.91 46.84 47.79 594.22k -1.485 -3.01% 47.79 28.31m 7,739
02/24/20 51.18 51.39 49.26 49.275 530.47k -3.415 -6.48% 49.275 26.49m 6,205
02/21/20 53.28 53.31 52.01 52.69 311.68k -0.54 -1.01% 52.69 16.4m 4,457
02/20/20 53.70 54.28 52.53 53.23 352.85k -0.71 -1.32% 53.23 18.86m 5,202
02/19/20 54.44 54.77 53.88 53.94 393.4k -0.21 -0.39% 53.94 21.33m 4,601
02/18/20 53.88 54.33 53.42 54.15 346.75k 0.15 0.28% 54.15 18.71m 4,749
02/14/20 53.81 54.865 53.26 54.00 420.72k 0.18 0.33% 54.00 22.74m 5,623
02/13/20 54.02 55.00 47.50 53.82 1.57m -0.21 -0.39% 53.82 82.51m 15,156
02/12/20 52.25 54.25 52.06 54.03 398.85k 1.99 3.82% 54.03 21.41m 5,906
02/11/20 52.08 52.52 51.0465 52.04 545.36k 0.06 0.12% 52.04 28.22m 7,597
02/10/20 51.18 52.435 50.68 51.98 599.22k 0.68 1.33% 51.98 31.1m 7,203
02/07/20 50.08 51.40 49.95 51.30 361.11k 1.03 2.05% 51.30 18.41m 4,725
02/06/20 50.07 50.81 49.53 50.27 495.35k 0.65 1.31% 50.27 24.86m 5,361
02/05/20 49.22 50.11 49.18 49.62 586.25k 0.91 1.87% 49.62 29.11m 7,544
02/04/20 48.06 49.52 47.82 48.71 599.93k 1.28 2.70% 48.71 29.25m 8,198
02/03/20 46.08 47.54 45.91 47.43 719.49k 1.74 3.81% 47.43 33.83m 9,761
01/31/20 45.59 46.20 44.93 45.69 963.71k 1.72 3.91% 45.69 44.06m 11,017
01/30/20 44.01 44.63 43.46 43.97 383.28k -0.47 -1.06% 43.97 16.79m 6,494
01/29/20 44.02 44.75 43.90 44.44 268.82k 0.51 1.16% 44.44 11.93m 3,541
01/28/20 44.17 44.32 43.25 43.93 580.4k 0.21 0.48% 43.93 25.46m 6,012
01/27/20 43.54 44.42 43.01 43.72 519.91k -0.79 -1.77% 43.72 22.77m 5,680