ARNA stock price (quote)

$52.28 0.65% Wednesday, 18th Sep 2019

Close price at the end of the last trading day (Wednesday, 18th Sep 2019) of the ARNA stock was $52.28. This is 0.65% more than the trading day before Tuesday, 17th Sep 2019.

During the day the stock fluctuated 2.90% from a day low at $51.25 to a day high of $52.73.

Quick summary:

  • 30 day high of the ARNA stock price was $58.57 and low was $49.18.
  • 90 day high was $64.48 and low was $49.18.
  • 52 week high for Arena Pharmaceuticals - $64.48 and low - $31.97.
Wednesday September 18, 2019 Change 0.65% Price $52.28
Your prediction: Prediction: Request
VOLUME
Sell
TREND
Sell
MV LONG
Sell

MV SHORT
Buy

PIVOT
Sell

MACD
Buy

Historical Arena Pharmaceuticals prices

Date Open High Low Close Volume
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
2019-09-04 $51.86 $51.86 $50.63 $51.79 335973
2019-09-03 $52.68 $53.64 $51.05 $51.26 328007
2019-08-30 $54.03 $54.09 $52.50 $52.89 336287
2019-08-29 $53.94 $54.25 $53.33 $53.89 290916
2019-08-28 $52.44 $54.09 $52.43 $53.56 190633
2019-08-27 $54.19 $55.23 $52.15 $52.66 309549
2019-08-26 $54.16 $54.42 $53.30 $54.24 238289
2019-08-23 $54.73 $55.94 $53.46 $53.73 439416
2019-08-22 $56.85 $57.13 $54.79 $55.04 366793
2019-08-21 $57.35 $57.38 $56.30 $57.00 246646
2019-08-20 $56.49 $57.43 $56.19 $56.95 327947
2019-08-19 $56.59 $58.57 $56.38 $56.64 464300
2019-08-16 $53.24 $55.83 $53.24 $55.72 526123
2019-08-15 $53.50 $54.63 $52.78 $52.88 284509
2019-08-14 $52.80 $54.26 $52.49 $53.65 497766
2019-08-13 $51.14 $53.53 $51.14 $53.48 690784
2019-08-12 $53.57 $54.10 $51.24 $51.42 893068
2019-08-09 $55.86 $55.95 $52.64 $54.10 1327361
2019-08-08 $59.30 $60.57 $55.12 $56.18 2064001
2019-08-07 $60.98 $61.93 $60.06 $60.91 324280
2019-08-06 $60.73 $62.05 $59.86 $61.93 403276
2019-08-05 $60.12 $61.08 $59.00 $60.12 546620
2019-08-02 $62.03 $62.32 $60.76 $61.25 380001
2019-08-01 $62.60 $64.48 $61.88 $62.36 423959
2019-07-31 $63.45 $63.70 $61.58 $62.68 547650
2019-07-30 $61.73 $63.28 $61.72 $63.13 482538
2019-07-29 $63.03 $63.67 $61.72 $62.04 300806
2019-07-26 $61.48 $63.14 $61.37 $63.03 323547
2019-07-25 $63.50 $63.68 $61.26 $61.33 339269
2019-07-24 $62.23 $63.46 $61.65 $63.33 290053
2019-07-23 $62.29 $63.41 $61.85 $62.35 278095
2019-07-22 $62.37 $63.48 $62.19 $62.29 354015
2019-07-19 $61.91 $62.75 $61.60 $61.82 308893
2019-07-18 $61.24 $62.00 $60.80 $61.95 248780
2019-07-17 $61.88 $62.00 $60.19 $61.32 538785
2019-07-16 $62.10 $62.10 $61.07 $61.77 233513
2019-07-15 $61.87 $62.44 $61.52 $62.07 312671
2019-07-12 $60.73 $61.93 $60.30 $61.48 305017
2019-07-11 $61.36 $62.20 $59.42 $60.76 453599
2019-07-10 $60.69 $61.63 $59.43 $60.86 685792
Exchanges: NASDAQ | NYSE | XLON | AMS | ADS | TSE | 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!
Trading With Moving Average
As an investor, you always seek to understand what other... Full Article
Pivot Points
Pivot Points refer to points of significant change. As a... Full Article
Accumulated Volume - Support and Resistance
Volume is perhaps the best indicator of all and should... Full Article
Volume - The Indicator You Really Need to Know
Many new traders getting into the world of technical analysis... Full Article
We Give Back!
In 2016 StockInvest.us donated to NGO Goodwill projects to help purchase medical... Full Article
Better Buy: Amazon vs. Facebook
Amazon's stock slipped 21% over the past six months, as... Full Article

Proudly made at

ROCKIT