Arena Pharmaceuticals Inc (ARNA) Historical Stock Data

99.99 ↑0.00 (0.00%)
As of Market Close on March 10th, 2022.

Historical Data

In the past 30 trading days, ARNA is up 0.18% a day on average. There have been 15 days where Arena Pharmaceuticals Inc closed green and 15 days where ARNA closed red.

DateOpenCloseChangeLowHighVolume
2022-03-1099.9799.99↑$0.02 (0.02%)99.97100.005.43M
2022-03-0999.7199.93↑$0.22 (0.22%)99.7199.946.89M
2022-03-0897.4798.64↑$1.17 (1.20%)97.4798.753.23M
2022-03-0794.0093.62↓$0.38 (-0.40%)93.5494.501.01M
2022-03-0494.0093.92↓$0.08 (-0.09%)93.8494.16719.78K
2022-03-0394.5394.03↓$0.50 (-0.53%)94.0094.64728.75K
2022-03-0294.7594.42↓$0.33 (-0.35%)94.4295.19627.65K
2022-03-0194.9694.69↓$0.27 (-0.28%)94.2395.32873.83K
2022-02-2894.6194.97↑$0.36 (0.38%)94.4094.99565.32K
2022-02-2594.0094.63↑$0.63 (0.67%)93.9094.64755.40K
2022-02-2493.5094.10↑$0.60 (0.64%)93.5094.240.92M
2022-02-2394.0093.99↓$0.01 (-0.01%)93.7794.43518.24K
2022-02-2293.0093.76↑$0.76 (0.82%)92.8593.89535.15K
2022-02-1893.3093.13↓$0.17 (-0.18%)93.0093.69685.52K
2022-02-1793.5093.31↓$0.19 (-0.20%)93.2393.76619.64K
2022-02-1693.9293.50↓$0.42 (-0.45%)93.4894.19609.02K
2022-02-1593.7194.25↑$0.54 (0.58%)93.6694.40607.94K
2022-02-1493.9993.45↓$0.54 (-0.57%)93.3494.390.99M
2022-02-1194.0793.81↓$0.26 (-0.28%)93.7994.491.45M
2022-02-1093.1094.00↑$0.90 (0.97%)93.1094.020.95M
2022-02-0992.6893.44↑$0.76 (0.82%)92.6393.46676.78K
2022-02-0891.9192.62↑$0.71 (0.77%)91.9193.27868.89K
2022-02-0492.0691.54↓$0.52 (-0.56%)91.1892.501.30M
2022-02-0392.6992.06↓$0.63 (-0.68%)92.0093.251.11M
2022-02-0292.8592.95↑$0.10 (0.11%)92.2593.001.26M
2022-02-0191.8692.70↑$0.84 (0.91%)91.8693.111.22M
2022-01-3191.2691.98↑$0.72 (0.79%)90.9192.371.14M
2022-01-2889.8691.24↑$1.38 (1.54%)89.6591.261.03M
2022-01-2790.0089.79↓$0.21 (-0.23%)89.6190.351.14M
2022-01-2689.9389.63↓$0.30 (-0.33%)89.5390.671.62M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

kobe_fighter

$ARNA we had no volume for days before the last big rip

0 Like Report
TFTSeasonOne

$ARNA this stock has me so excited i cant sleep!!

0 Like Report