Arena Pharmaceuticals Inc... (ARNA)
NASDAQ: ARNA
· Real-Time Price · USD
99.99
0.00 (0.00%)
At close: Apr 24, 2025, 3:47 PM
ARNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2022 | 99.97 | 100.00 | 99.97 | 99.99 | 99.99 | 0.06% | 5,718,504 |
| Mar 9, 2022 | 99.71 | 99.95 | 99.71 | 99.93 | 99.93 | 1.31% | 7,151,865 |
| Mar 8, 2022 | 97.47 | 98.75 | 97.34 | 98.64 | 98.64 | 5.36% | 3,658,969 |
| Mar 7, 2022 | 94.00 | 94.55 | 93.54 | 93.62 | 93.62 | -0.32% | 2,045,440 |
| Mar 4, 2022 | 94.00 | 94.16 | 93.84 | 93.92 | 93.92 | -0.12% | 1,480,869 |
| Mar 3, 2022 | 94.53 | 94.69 | 93.99 | 94.03 | 94.03 | -0.41% | 734,765 |
| Mar 2, 2022 | 94.75 | 95.19 | 94.41 | 94.42 | 94.42 | -0.29% | 729,835 |
| Mar 1, 2022 | 94.96 | 95.32 | 94.10 | 94.69 | 94.69 | -0.29% | 940,173 |
| Feb 28, 2022 | 94.61 | 94.99 | 94.29 | 94.97 | 94.97 | 0.36% | 704,218 |
| Feb 25, 2022 | 94.00 | 94.64 | 93.90 | 94.63 | 94.63 | 0.56% | 761,192 |
| Feb 24, 2022 | 93.50 | 94.25 | 93.50 | 94.10 | 94.10 | 0.12% | 927,813 |
| Feb 23, 2022 | 94.00 | 94.43 | 93.70 | 93.99 | 93.99 | 0.25% | 1,216,675 |
| Feb 22, 2022 | 93.00 | 93.94 | 92.85 | 93.76 | 93.76 | 0.68% | 548,052 |
| Feb 18, 2022 | 93.30 | 93.68 | 93.00 | 93.13 | 93.13 | -0.19% | 688,745 |
| Feb 17, 2022 | 93.50 | 93.76 | 93.23 | 93.31 | 93.31 | -0.20% | 624,219 |
| Feb 16, 2022 | 93.92 | 94.20 | 93.48 | 93.50 | 93.50 | -0.80% | 733,444 |
| Feb 15, 2022 | 93.71 | 94.40 | 93.66 | 94.25 | 94.25 | 0.86% | 859,152 |
| Feb 14, 2022 | 93.99 | 94.38 | 93.33 | 93.45 | 93.45 | -0.38% | 1,024,072 |
| Feb 11, 2022 | 94.07 | 94.50 | 93.79 | 93.81 | 93.81 | -0.20% | 1,761,021 |
| Feb 10, 2022 | 93.10 | 94.02 | 93.10 | 94.00 | 94.00 | 0.60% | 1,221,221 |