ARNA stock price (quote)

$46.28 0.24% Wednesday, 13th Nov 2019

Close price at the end of the last trading day (Wednesday, 13th Nov 2019) of the ARNA stock was $46.28. This is 0.24% more than the trading day before Tuesday, 12th Nov 2019.

During the day the stock fluctuated 2.82% from a day low at $45.37 to a day high of $46.65.

Quick summary:

  • 30 day high of the ARNA stock price was $50.33 and low was $43.09.
  • 90 day high was $58.57 and low was $43.09.
  • 52 week high for Arena Pharmaceuticals - $64.48 and low - $31.97.
Wednesday November 13, 2019 Change 0.24% Price $46.28
Your prediction: Prediction: Request
VOLUME
Sell
TREND
Sell
MV LONG
Sell

MV SHORT
Sell

PIVOT
Buy

MACD
Sell

Historical Arena Pharmaceuticals prices

Date Open High Low Close Volume
2019-11-13 $45.82 $46.65 $45.37 $46.28 276299
2019-11-12 $46.50 $47.06 $45.77 $46.17 368979
2019-11-11 $47.13 $47.36 $45.49 $46.29 405141
2019-11-08 $45.15 $47.87 $43.09 $47.40 742385
2019-11-07 $48.16 $49.27 $47.84 $48.23 369319
2019-11-06 $49.20 $49.42 $47.74 $47.80 367615
2019-11-05 $49.82 $49.82 $48.44 $49.11 275270
2019-11-04 $50.17 $50.28 $49.53 $49.63 323524
2019-11-01 $48.97 $50.31 $48.72 $49.82 354557
2019-10-31 $48.63 $49.30 $48.15 $48.72 230358
2019-10-30 $49.52 $49.52 $48.44 $48.94 240017
2019-10-29 $49.31 $50.04 $48.96 $49.42 209003
2019-10-28 $49.00 $49.71 $48.89 $49.22 246219
2019-10-25 $48.55 $49.02 $48.44 $48.89 194873
2019-10-24 $48.36 $49.10 $47.99 $48.90 166613
2019-10-23 $49.53 $50.15 $47.90 $48.00 272393
2019-10-22 $50.09 $50.33 $48.87 $49.51 210210
2019-10-21 $49.39 $50.01 $48.98 $49.68 319691
2019-10-18 $48.71 $49.29 $48.40 $48.82 234497
2019-10-17 $49.92 $50.09 $48.72 $48.91 325137
2019-10-16 $48.65 $49.60 $48.65 $49.31 410460
2019-10-15 $47.31 $49.08 $47.19 $48.90 316567
2019-10-14 $46.90 $47.76 $46.74 $47.32 214450
2019-10-11 $47.04 $48.21 $46.56 $47.16 416032
2019-10-10 $44.93 $46.74 $44.60 $46.50 537485
2019-10-09 $45.36 $45.97 $44.65 $44.80 243505
2019-10-08 $45.54 $45.90 $44.64 $45.14 259651
2019-10-07 $45.71 $46.43 $45.33 $45.41 319421
2019-10-04 $45.45 $46.00 $44.31 $45.94 352338
2019-10-03 $44.57 $45.67 $44.33 $45.25 348379
2019-10-02 $45.21 $45.63 $44.36 $44.81 550164
2019-10-01 $46.06 $46.87 $45.27 $45.55 349790
2019-09-30 $45.76 $46.48 $44.53 $45.77 370148
2019-09-27 $45.41 $46.91 $44.57 $45.70 466486
2019-09-26 $48.08 $48.43 $45.23 $45.40 713032
2019-09-25 $48.56 $49.37 $47.95 $48.37 407071
2019-09-24 $50.74 $50.85 $48.14 $48.42 495380
2019-09-23 $51.16 $51.84 $50.26 $50.72 278430
2019-09-20 $51.12 $51.84 $49.95 $51.07 725447
2019-09-19 $52.18 $52.63 $50.86 $51.19 468025
2019-09-18 $51.52 $52.73 $51.25 $52.28 315281
2019-09-17 $52.05 $52.49 $50.83 $51.94 577903
2019-09-16 $51.22 $52.57 $50.67 $52.33 309100
2019-09-13 $52.58 $52.69 $51.10 $51.22 321860
2019-09-12 $53.68 $53.68 $51.63 $52.58 367940
2019-09-11 $52.12 $53.54 $51.58 $53.28 434170
2019-09-10 $49.98 $51.98 $49.18 $51.95 553991
2019-09-09 $51.40 $51.58 $49.92 $50.18 399055
2019-09-06 $52.62 $52.91 $51.75 $51.84 220444
2019-09-05 $52.51 $53.20 $51.83 $52.62 250133
Exchange: NASDAQ | NYSE | XLON | AMS | TSX | BRU

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

Proudly made at

ROCKIT