NASDAQ:ARNA
Delisted
Arena Pharmaceuticals Stock Price (Quote)
$99.99
+0 (+0%)
At Close: May 27, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $99.99 | $99.99 | Friday, 27th May 2022 ARNA stock ended at $99.99. During the day the stock fluctuated 0% from a day low at $99.99 to a day high of $99.99. |
| 90 days | $93.54 | $100.00 | |
| 52 weeks | $45.50 | $100.00 |
| Date | Open | High | Low | Close | Volume |
| Jan 04, 2022 | $93.13 | $93.95 | $92.91 | $93.21 | 2 189 500 |
| Jan 03, 2022 | $92.83 | $93.45 | $92.70 | $93.19 | 1 273 000 |
| Dec 31, 2021 | $92.59 | $93.44 | $92.59 | $92.94 | 1 044 000 |
| Dec 30, 2021 | $92.95 | $93.73 | $92.89 | $92.90 | 1 055 600 |
| Dec 29, 2021 | $92.77 | $93.44 | $92.52 | $92.95 | 1 093 100 |
| Dec 28, 2021 | $92.00 | $93.20 | $91.95 | $92.67 | 1 264 834 |
| Dec 27, 2021 | $91.25 | $92.18 | $91.24 | $92.04 | 1 099 652 |
| Dec 23, 2021 | $91.00 | $92.03 | $90.53 | $91.23 | 1 137 671 |
| Dec 22, 2021 | $91.15 | $91.28 | $90.28 | $90.73 | 2 133 760 |
| Dec 21, 2021 | $91.20 | $91.51 | $90.76 | $90.91 | 2 027 144 |
| Dec 20, 2021 | $91.54 | $92.21 | $91.00 | $91.06 | 2 464 810 |
| Dec 17, 2021 | $92.50 | $92.60 | $90.91 | $91.80 | 2 932 352 |
| Dec 16, 2021 | $92.74 | $93.01 | $92.06 | $92.21 | 1 804 716 |
| Dec 15, 2021 | $92.37 | $92.85 | $91.56 | $92.85 | 2 799 445 |
| Dec 14, 2021 | $90.50 | $92.32 | $90.13 | $92.00 | 3 755 737 |
| Dec 13, 2021 | $93.09 | $94.08 | $89.50 | $90.08 | 16 679 242 |
| Dec 10, 2021 | $52.64 | $53.25 | $49.69 | $49.94 | 824 670 |
| Dec 09, 2021 | $54.35 | $54.93 | $52.24 | $52.75 | 349 540 |
| Dec 08, 2021 | $54.14 | $54.95 | $52.49 | $54.71 | 699 037 |
| Dec 07, 2021 | $50.65 | $53.03 | $50.55 | $52.66 | 544 263 |
| Dec 06, 2021 | $49.58 | $50.67 | $48.12 | $50.07 | 490 927 |
| Dec 03, 2021 | $53.38 | $53.91 | $48.43 | $49.55 | 779 533 |
| Dec 02, 2021 | $51.70 | $53.22 | $50.95 | $53.17 | 491 604 |
| Dec 01, 2021 | $55.39 | $55.39 | $51.71 | $51.92 | 789 681 |
| Nov 30, 2021 | $54.39 | $55.23 | $53.35 | $54.49 | 751 513 |
