Arena Pharmaceuticals Inc (ARNA) Historical Stock Data
99.99 ↑0.00 (0.00%)
As of March 10, 2022, 4:00pm EST.
Historical Data
In the past 30 trading days, ARNA is up 0.18% a day on average. There have been 15 days where Arena Pharmaceuticals Inc closed green and 15 days where ARNA closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2022-03-10 | 99.97 | 99.99 | ↑$0.02 (0.02%) | 99.97 | 100.00 | 5.43M |
2022-03-09 | 99.71 | 99.93 | ↑$0.22 (0.22%) | 99.71 | 99.94 | 6.89M |
2022-03-08 | 97.47 | 98.64 | ↑$1.17 (1.20%) | 97.47 | 98.75 | 3.23M |
2022-03-07 | 94.00 | 93.62 | ↓$0.38 (-0.40%) | 93.54 | 94.50 | 1.01M |
2022-03-04 | 94.00 | 93.92 | ↓$0.08 (-0.09%) | 93.84 | 94.16 | 719.78K |
2022-03-03 | 94.53 | 94.03 | ↓$0.50 (-0.53%) | 94.00 | 94.64 | 728.75K |
2022-03-02 | 94.75 | 94.42 | ↓$0.33 (-0.35%) | 94.42 | 95.19 | 627.65K |
2022-03-01 | 94.96 | 94.69 | ↓$0.27 (-0.28%) | 94.23 | 95.32 | 873.83K |
2022-02-28 | 94.61 | 94.97 | ↑$0.36 (0.38%) | 94.40 | 94.99 | 565.32K |
2022-02-25 | 94.00 | 94.63 | ↑$0.63 (0.67%) | 93.90 | 94.64 | 755.40K |
2022-02-24 | 93.50 | 94.10 | ↑$0.60 (0.64%) | 93.50 | 94.24 | 0.92M |
2022-02-23 | 94.00 | 93.99 | ↓$0.01 (-0.01%) | 93.77 | 94.43 | 518.24K |
2022-02-22 | 93.00 | 93.76 | ↑$0.76 (0.82%) | 92.85 | 93.89 | 535.15K |
2022-02-18 | 93.30 | 93.13 | ↓$0.17 (-0.18%) | 93.00 | 93.69 | 685.52K |
2022-02-17 | 93.50 | 93.31 | ↓$0.19 (-0.20%) | 93.23 | 93.76 | 619.64K |
2022-02-16 | 93.92 | 93.50 | ↓$0.42 (-0.45%) | 93.48 | 94.19 | 609.02K |
2022-02-15 | 93.71 | 94.25 | ↑$0.54 (0.58%) | 93.66 | 94.40 | 607.94K |
2022-02-14 | 93.99 | 93.45 | ↓$0.54 (-0.57%) | 93.34 | 94.39 | 0.99M |
2022-02-11 | 94.07 | 93.81 | ↓$0.26 (-0.28%) | 93.79 | 94.49 | 1.45M |
2022-02-10 | 93.10 | 94.00 | ↑$0.90 (0.97%) | 93.10 | 94.02 | 0.95M |
2022-02-09 | 92.68 | 93.44 | ↑$0.76 (0.82%) | 92.63 | 93.46 | 676.78K |
2022-02-08 | 91.91 | 92.62 | ↑$0.71 (0.77%) | 91.91 | 93.27 | 868.89K |
2022-02-04 | 92.06 | 91.54 | ↓$0.52 (-0.56%) | 91.18 | 92.50 | 1.30M |
2022-02-03 | 92.69 | 92.06 | ↓$0.63 (-0.68%) | 92.00 | 93.25 | 1.11M |
2022-02-02 | 92.85 | 92.95 | ↑$0.10 (0.11%) | 92.25 | 93.00 | 1.26M |
2022-02-01 | 91.86 | 92.70 | ↑$0.84 (0.91%) | 91.86 | 93.11 | 1.22M |
2022-01-31 | 91.26 | 91.98 | ↑$0.72 (0.79%) | 90.91 | 92.37 | 1.14M |
2022-01-28 | 89.86 | 91.24 | ↑$1.38 (1.54%) | 89.65 | 91.26 | 1.03M |
2022-01-27 | 90.00 | 89.79 | ↓$0.21 (-0.23%) | 89.61 | 90.35 | 1.14M |
2022-01-26 | 89.93 | 89.63 | ↓$0.30 (-0.33%) | 89.53 | 90.67 | 1.62M |
Create an account or log in to view more rows.
$ARNA BULLS ALPHA
BEARS BETA
$ARNA Green by EOD guarentee
$ARNA hold and buy… go green go!!!
$ARNA this is just going to go up forever
$ARNA hot trash
$ARNA Up! Up! Up! Up! Up! Up! Up!
$ARNA search and destroy bears!!
$ARNA shorting it
$ARNA Awaiting buy signal..
$ARNA i need more