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 |
| May 02, 2019 | $44.19 | $46.03 | $44.10 | $45.98 | 410 462 |
| May 01, 2019 | $45.70 | $45.80 | $44.10 | $44.18 | 443 963 |
| Apr 30, 2019 | $47.16 | $47.25 | $45.63 | $45.75 | 592 297 |
| Apr 29, 2019 | $47.03 | $47.88 | $46.66 | $47.04 | 236 918 |
| Apr 26, 2019 | $46.62 | $47.07 | $46.12 | $46.88 | 219 233 |
| Apr 25, 2019 | $45.83 | $46.86 | $45.47 | $46.65 | 283 748 |
| Apr 24, 2019 | $45.86 | $46.31 | $44.85 | $45.92 | 304 942 |
| Apr 23, 2019 | $44.45 | $46.17 | $43.83 | $45.61 | 785 266 |
| Apr 22, 2019 | $43.98 | $44.62 | $43.25 | $44.48 | 368 241 |
| Apr 18, 2019 | $44.81 | $45.36 | $42.48 | $44.06 | 892 180 |
| Apr 17, 2019 | $47.93 | $47.93 | $43.67 | $44.93 | 1 025 682 |
| Apr 16, 2019 | $48.03 | $48.70 | $47.22 | $47.65 | 393 737 |
| Apr 15, 2019 | $47.50 | $48.50 | $47.02 | $47.78 | 346 655 |
| Apr 12, 2019 | $48.76 | $48.80 | $47.12 | $47.43 | 411 741 |
| Apr 11, 2019 | $48.15 | $48.59 | $47.88 | $48.28 | 432 113 |
| Apr 10, 2019 | $47.91 | $48.32 | $47.49 | $48.00 | 320 802 |
| Apr 09, 2019 | $49.03 | $49.03 | $47.44 | $47.67 | 283 198 |
| Apr 08, 2019 | $49.20 | $49.54 | $48.35 | $49.09 | 310 062 |
| Apr 05, 2019 | $48.98 | $49.54 | $48.51 | $49.21 | 293 443 |
| Apr 04, 2019 | $46.96 | $49.43 | $46.94 | $48.53 | 540 925 |
| Apr 03, 2019 | $45.75 | $47.21 | $45.25 | $46.87 | 449 382 |
| Apr 02, 2019 | $44.32 | $44.90 | $43.53 | $44.68 | 449 777 |
| Apr 01, 2019 | $45.21 | $45.87 | $44.32 | $44.51 | 499 492 |
| Mar 29, 2019 | $44.82 | $45.14 | $44.42 | $44.83 | 321 282 |
| Mar 28, 2019 | $44.41 | $45.27 | $43.79 | $44.39 | 242 087 |
