Arena Pharmaceuticals (NQ: ARNA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	58.20	58.88	57.26	58.63	764,100	+0.71(+1.23%)
Jun 27, 2019	56.52	57.98	56.52	57.92	374,205	+1.69(+3.01%)
Jun 26, 2019	56.01	56.93	55.65	56.23	320,953	+0.22(+0.39%)
Jun 25, 2019	56.42	56.76	55.63	56.01	313,204	-0.39(-0.69%)
Jun 24, 2019	57.45	57.51	55.84	56.40	430,414	-0.89(-1.55%)
Jun 21, 2019	55.91	57.52	55.48	57.29	968,300	+1.16(+2.07%)
Jun 20, 2019	58.59	58.69	55.86	56.13	618,920	-1.77(-3.06%)
Jun 19, 2019	58.54	58.89	57.80	57.90	420,441	-0.51(-0.87%)
Jun 18, 2019	57.05	58.81	56.45	58.41	537,681	+1.18(+2.06%)
Jun 17, 2019	55.71	57.30	54.84	57.23	648,030	+1.91(+3.45%)
Jun 14, 2019	56.64	56.68	54.72	55.32	504,600	-1.18(-2.09%)
Jun 13, 2019	58.01	58.80	56.14	56.50	437,916	-1.31(-2.27%)
Jun 12, 2019	55.88	57.81	55.88	57.81	616,575	+2.20(+3.96%)
Jun 11, 2019	56.08	56.28	54.88	55.61	479,864	+0.01(+0.02%)
Jun 10, 2019	57.03	57.83	55.43	55.60	455,139	-1.10(-1.94%)
Jun 07, 2019	55.91	57.25	54.68	56.70	613,300	+0.82(+1.47%)
Jun 06, 2019	57.25	57.25	55.00	55.88	829,400	-1.41(-2.46%)
Jun 05, 2019	57.66	59.13	56.87	57.29	895,125	+0.13(+0.23%)
Jun 04, 2019	54.95	57.37	54.95	57.16	883,931	+2.75(+5.05%)
Jun 03, 2019	53.51	55.35	53.40	54.41	502,950	+1.40(+2.64%)
May 31, 2019	52.88	54.29	52.52	53.01	353,400	-0.53(-0.99%)
May 30, 2019	53.99	54.79	53.45	53.54	349,016	-0.17(-0.32%)
May 29, 2019	53.13	54.18	52.51	53.71	346,443	+0.02(+0.04%)
May 28, 2019	53.70	54.52	53.35	53.69	403,655	+0.28(+0.52%)
May 24, 2019	53.20	53.84	52.79	53.41	501,100	+0.21(+0.39%)
May 23, 2019	53.26	53.67	52.30	53.20	432,666	-0.73(-1.35%)
May 22, 2019	54.56	55.21	53.25	53.93	363,479	-0.67(-1.23%)
May 21, 2019	53.93	54.75	53.22	54.60	506,926	+1.10(+2.06%)
May 20, 2019	53.35	54.25	53.35	53.50	655,580	-0.51(-0.94%)
May 17, 2019	55.18	55.85	53.89	54.01	833,300	-1.81(-3.24%)
May 16, 2019	56.41	58.00	55.22	55.82	775,419	-0.14(-0.25%)
May 15, 2019	54.29	56.04	53.80	55.96	965,926	+1.11(+2.02%)
May 14, 2019	48.88	55.00	48.84	54.85	1,150,127	+6.22(+12.79%)
May 13, 2019	50.77	51.55	47.92	48.63	1,080,265	-3.18(-6.14%)
May 10, 2019	51.12	53.83	50.95	51.81	1,262,300	+0.57(+1.11%)
May 09, 2019	47.31	51.54	47.00	51.24	816,798	+1.72(+3.47%)
May 08, 2019	48.90	50.11	48.49	49.52	432,936	+0.42(+0.86%)
May 07, 2019	48.90	49.83	48.58	49.10	639,412	-0.18(-0.37%)
May 06, 2019	46.64	49.39	46.23	49.28	499,540	+1.68(+3.53%)
May 03, 2019	46.05	47.69	46.02	47.60	309,700	+1.62(+3.52%)
May 02, 2019	44.19	46.03	44.10	45.98	410,462	+1.80(+4.07%)
May 01, 2019	45.70	45.80	44.10	44.18	443,963	-1.57(-3.43%)
Apr 30, 2019	47.16	47.25	45.63	45.75	592,297	-1.29(-2.74%)
Apr 29, 2019	47.03	47.88	46.66	47.04	236,918	+0.16(+0.34%)
Apr 26, 2019	46.62	47.07	46.12	46.88	219,200	+0.23(+0.49%)
Apr 25, 2019	45.83	46.86	45.47	46.65	283,748	+0.73(+1.59%)
Apr 24, 2019	45.86	46.31	44.85	45.92	304,942	+0.31(+0.68%)
Apr 23, 2019	44.45	46.17	43.83	45.61	785,266	+1.13(+2.54%)
Apr 22, 2019	43.98	44.62	43.25	44.48	368,241	+0.42(+0.95%)
Apr 18, 2019	44.81	45.36	42.48	44.06	892,100	-0.87(-1.94%)
Apr 17, 2019	47.93	47.93	43.67	44.93	1,025,682	-2.72(-5.71%)
Apr 16, 2019	48.03	48.70	47.22	47.65	393,737	-0.13(-0.27%)
Apr 15, 2019	47.50	48.50	47.02	47.78	346,655	+0.35(+0.74%)
Apr 12, 2019	48.76	48.80	47.12	47.43	411,700	-0.85(-1.76%)
Apr 11, 2019	48.15	48.59	47.88	48.28	432,113	+0.28(+0.58%)
Apr 10, 2019	47.91	48.32	47.49	48.00	320,802	+0.33(+0.69%)
Apr 09, 2019	49.03	49.03	47.44	47.67	283,198	-1.42(-2.89%)
Apr 08, 2019	49.20	49.54	48.35	49.09	310,062	-0.12(-0.24%)
Apr 05, 2019	48.98	49.54	48.51	49.21	293,400	+0.68(+1.40%)
Apr 04, 2019	46.96	49.43	46.94	48.53	540,925	+1.66(+3.54%)
Apr 03, 2019	45.75	47.21	45.25	46.87	449,382	+2.19(+4.90%)
Apr 02, 2019	44.32	44.90	43.53	44.68	449,777	+0.17(+0.38%)