Historical Data for Arena Pharmaceuticals Inc. (ARNA)

$ 47.32   0.16 (+0.34%) Volume: 221.98k 4:00 PM EDT 14-Oct-2019
After Hours:  $ 47.32 0.00 (0.00%) Volume: 9.2k 4:37 PM EDT 14-Oct-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/14/19 46.90 47.755 46.74 47.32 221.98k 0.16 0.34% 47.32 10.53m 2,582
10/11/19 47.04 48.21 46.56 47.16 425.45k 0.66 1.42% 47.16 20.16m 5,637
10/10/19 44.93 46.74 44.60 46.50 546k 1.70 3.79% 46.50 25.14m 4,575
10/09/19 45.36 45.97 44.65 44.80 244.62k -0.34 -0.75% 44.80 11.02m 3,469
10/08/19 45.54 45.90 44.64 45.14 276.39k -0.27 -0.59% 45.14 12.5m 4,377
10/07/19 45.71 46.43 45.33 45.41 332.6k -0.525 -1.14% 45.41 15.18m 4,279
10/04/19 45.45 46.00 44.31 45.935 360.68k 0.685 1.51% 45.935 16.41m 4,376
10/03/19 44.57 45.67 44.33 45.25 371.15k 0.44 0.98% 45.25 16.72m 3,778
10/02/19 45.21 45.63 44.355 44.81 550.36k -0.74 -1.62% 44.81 24.73m 7,872
10/01/19 46.06 46.87 45.27 45.55 402.37k -0.22 -0.48% 45.55 18.46m 5,173
09/30/19 45.76 46.475 44.53 45.77 370.19k 0.07 0.15% 45.77 16.9m 5,214
09/27/19 45.41 46.91 44.57 45.70 467.59k 0.30 0.66% 45.70 21.41m 7,050
09/26/19 48.08 48.43 45.225 45.40 720.56k -2.97 -6.14% 45.40 33.2m 7,456
09/25/19 48.56 49.37 47.95 48.37 407.87k -0.05 -0.10% 48.37 19.81m 5,615
09/24/19 50.74 50.85 48.142 48.42 510.64k -2.30 -4.53% 48.42 24.84m 6,359
09/23/19 51.16 51.84 50.26 50.72 282.81k -0.35 -0.69% 50.72 14.37m 4,249
09/20/19 51.12 51.84 49.95 51.07 1.01m -0.12 -0.23% 51.07 51.5m 6,559
09/19/19 52.18 52.63 50.86 51.19 469.66k -1.09 -2.08% 51.19 24.18m 5,916
09/18/19 51.52 52.73 51.245 52.28 333.59k 0.34 0.65% 52.28 17.4m 4,197
09/17/19 52.05 52.49 50.83 51.94 581.24k -0.39 -0.75% 51.94 30.15m 5,765
09/16/19 51.22 52.57 50.6701 52.33 309.1k 1.11 2.17% 52.33 16.08m 4,372