Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arena Pharmaceuticals (NQ: ARNA )

99.98 UNCHANGED
Last Price Updated: 4:00 PM EST, Mar 10, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2017 33.97 33.97 33.97 0 -0.67(-1.93%)
Dec 28, 2017 34.78 35.00 34.41 34.64 286,295 -0.02(-0.06%)
Dec 27, 2017 33.39 35.09 33.29 34.66 436,482 +1.41(+4.24%)
Dec 26, 2017 31.56 33.32 31.56 33.25 338,763 +1.56(+4.92%)
Dec 22, 2017 31.55 31.97 31.36 31.69 413,561 +0.09(+0.28%)
Dec 21, 2017 29.95 31.84 29.95 31.60 554,689 +1.65(+5.51%)
Dec 20, 2017 29.86 30.21 29.53 29.95 403,222 +0.07(+0.23%)
Dec 19, 2017 30.65 30.87 29.81 29.88 313,238 -0.71(-2.32%)
Dec 18, 2017 30.44 30.93 30.25 30.59 247,231 +0.36(+1.19%)
Dec 15, 2017 30.29 30.59 29.52 30.23 1,396,767 -0.05(-0.17%)
Dec 14, 2017 30.90 31.65 29.95 30.28 529,836 -0.54(-1.75%)
Dec 13, 2017 30.81 31.31 30.60 30.82 328,565 +0.14(+0.46%)
Dec 12, 2017 31.00 31.49 30.54 30.68 330,795 -0.26(-0.84%)
Dec 11, 2017 31.99 32.18 30.93 30.94 415,018 -0.88(-2.77%)
Dec 08, 2017 31.61 31.96 31.06 31.82 366,036 +0.29(+0.92%)
Dec 07, 2017 30.69 31.75 30.43 31.53 443,152 +0.78(+2.54%)
Dec 06, 2017 29.82 30.98 29.63 30.75 521,988 +0.78(+2.60%)
Dec 05, 2017 29.67 30.70 29.56 29.97 422,046 +0.35(+1.18%)
Dec 04, 2017 31.13 31.20 29.54 29.62 400,564 -1.13(-3.67%)
Dec 01, 2017 31.25 31.69 30.61 30.75 433,712 -0.24(-0.77%)
Nov 30, 2017 30.61 31.38 30.45 30.99 427,218 +0.55(+1.81%)
Nov 29, 2017 29.74 30.95 29.68 30.44 480,543 +0.83(+2.80%)
Nov 28, 2017 28.82 29.70 28.17 29.61 619,042 +0.95(+3.31%)
Nov 27, 2017 29.29 29.79 28.65 28.66 442,896 -0.62(-2.12%)
Nov 24, 2017 27.52 29.54 27.52 29.28 397,505 +1.88(+6.86%)
Nov 22, 2017 27.23 27.55 27.10 27.40 199,214 +0.17(+0.62%)
Nov 21, 2017 26.77 27.44 26.69 27.23 264,693 +0.54(+2.02%)
Nov 20, 2017 26.46 26.82 26.25 26.69 154,885 +0.16(+0.60%)
Nov 17, 2017 26.34 26.79 26.17 26.53 291,162 -0.02(-0.08%)
Nov 16, 2017 26.37 26.85 26.02 26.55 291,125 +0.27(+1.03%)
Nov 15, 2017 25.14 26.62 24.87 26.28 404,787 +0.79(+3.10%)
Nov 14, 2017 26.31 26.46 24.84 25.49 479,595 -0.89(-3.37%)
Nov 13, 2017 26.56 26.80 26.31 26.38 303,573 -0.37(-1.38%)
Nov 10, 2017 26.25 26.98 26.09 26.75 443,376 +0.46(+1.75%)
Nov 09, 2017 25.97 26.48 25.52 26.29 473,996 +0.32(+1.23%)
Nov 08, 2017 27.70 28.00 24.33 25.97 1,454,825 -1.93(-6.92%)
Nov 07, 2017 28.12 28.59 27.70 27.90 607,708 -0.29(-1.03%)
Nov 06, 2017 28.75 28.97 28.13 28.19 406,187 -0.37(-1.30%)
Nov 03, 2017 27.83 28.77 27.83 28.56 589,530 +0.71(+2.55%)
Nov 02, 2017 27.29 28.20 27.06 27.85 339,962 +0.47(+1.72%)
Nov 01, 2017 28.23 28.45 27.10 27.38 424,749 -0.65(-2.32%)
Oct 31, 2017 28.07 28.64 27.80 28.03 390,553 +0.05(+0.18%)
Oct 30, 2017 27.75 28.70 27.55 27.98 511,110 +0.15(+0.54%)
Oct 27, 2017 27.00 27.96 26.91 27.83 380,417 +0.93(+3.46%)
Oct 26, 2017 26.94 27.37 26.68 26.90 321,953 -0.06(-0.22%)
Oct 25, 2017 27.32 27.48 26.73 26.96 317,352 -0.30(-1.10%)
Oct 24, 2017 27.14 27.89 27.00 27.26 463,793 +0.09(+0.33%)
Oct 23, 2017 27.30 27.49 26.84 27.17 346,446 -0.11(-0.40%)
Oct 20, 2017 27.51 27.51 26.79 27.28 442,490 -0.03(-0.11%)
Oct 19, 2017 28.01 28.01 26.40 27.31 740,230 -0.25(-0.91%)
Oct 18, 2017 27.11 28.28 27.06 27.56 769,532 +0.71(+2.64%)
Oct 17, 2017 25.43 26.93 25.35 26.85 563,998 +1.29(+5.05%)
Oct 16, 2017 25.34 26.15 25.20 25.56 323,585 +0.21(+0.83%)
Oct 13, 2017 26.20 26.21 25.24 25.35 369,942 -0.82(-3.13%)
Oct 12, 2017 26.43 26.59 26.01 26.17 354,051 -0.27(-1.02%)
Oct 11, 2017 26.14 26.60 26.05 26.44 526,108 +0.32(+1.23%)
Oct 10, 2017 26.38 26.48 25.63 26.12 519,244 -0.24(-0.91%)
Oct 09, 2017 26.10 26.73 26.07 26.36 335,199 +0.37(+1.42%)
Oct 06, 2017 25.74 26.00 25.50 25.99 250,073 +0.15(+0.58%)
Oct 05, 2017 25.88 26.07 25.54 25.84 305,617 +0.01(+0.04%)
Oct 04, 2017 25.72 26.16 25.50 25.83 236,460 -0.06(-0.23%)
Oct 03, 2017 25.90 25.91 25.51 25.89 240,422 -0.01(-0.04%)
Oct 02, 2017 25.46 25.90 25.41 25.90 333,759 +0.40(+1.57%)
Sep 29, 2017 25.60 25.75 25.35 25.50 261,896 -0.05(-0.20%)
Sep 28, 2017 25.07 25.59 24.75 25.55 324,653 +0.45(+1.79%)
Sep 27, 2017 24.77 25.35 24.41 25.10 335,604 +0.52(+2.12%)
Sep 26, 2017 25.91 25.93 24.56 24.58 445,828 -1.17(-4.54%)
Sep 25, 2017 25.00 25.99 25.00 25.75 698,386 +0.66(+2.63%)
Sep 22, 2017 25.12 25.17 24.72 25.09 397,227 -0.02(-0.08%)
Sep 21, 2017 24.81 25.32 24.66 25.11 386,956 +0.18(+0.72%)
Sep 20, 2017 24.59 24.94 24.37 24.93 278,206 +0.40(+1.63%)
Sep 19, 2017 24.34 24.65 24.13 24.53 323,141 +0.22(+0.90%)
Sep 18, 2017 24.41 25.14 24.26 24.31 620,649 -0.09(-0.37%)
Sep 15, 2017 24.36 24.59 24.15 24.40 2,894,859 +0.11(+0.45%)
Sep 14, 2017 24.00 24.36 23.79 24.29 445,280 +0.22(+0.91%)
Sep 13, 2017 24.14 24.70 23.95 24.07 385,995 -0.16(-0.66%)
Sep 12, 2017 24.60 24.60 23.97 24.23 501,372 -0.07(-0.29%)
Sep 11, 2017 24.29 24.74 23.78 24.30 589,508 +0.08(+0.33%)
Sep 08, 2017 23.80 24.95 23.65 24.22 655,069 +0.41(+1.72%)
Sep 07, 2017 23.06 23.91 22.95 23.81 410,426 +0.79(+3.43%)
Sep 06, 2017 22.77 23.48 22.77 23.02 655,604 +0.31(+1.37%)
Sep 05, 2017 23.07 23.38 22.34 22.71 689,593 -0.38(-1.65%)
Sep 01, 2017 23.28 23.49 22.83 23.09 351,234 -0.09(-0.39%)
Aug 31, 2017 22.52 23.38 22.52 23.18 442,726 +0.69(+3.07%)
Aug 30, 2017 22.59 22.75 22.23 22.49 271,847 -0.05(-0.22%)
Aug 29, 2017 22.37 22.79 22.30 22.54 293,199 -0.04(-0.18%)
Aug 28, 2017 22.49 22.94 22.26 22.58 417,101 +0.37(+1.67%)
Aug 25, 2017 22.12 23.26 21.76 22.21 594,613 +0.08(+0.36%)
Aug 24, 2017 20.89 22.22 20.75 22.13 729,513 +1.38(+6.65%)
Aug 23, 2017 20.86 21.21 20.53 20.75 334,438 -0.27(-1.28%)
Aug 22, 2017 20.40 21.49 20.40 21.02 546,466 +0.76(+3.75%)
Aug 21, 2017 20.45 20.58 20.02 20.26 415,898 -0.27(-1.32%)
Aug 18, 2017 20.47 21.00 20.36 20.53 362,676 -0.05(-0.24%)
Aug 17, 2017 20.64 21.25 20.40 20.58 401,895 -0.09(-0.44%)
Aug 16, 2017 21.35 21.35 20.57 20.67 468,711 -0.60(-2.82%)
Aug 15, 2017 21.46 21.46 21.01 21.27 357,709 -0.12(-0.56%)
Aug 14, 2017 21.03 21.49 21.01 21.39 400,030 +0.36(+1.71%)
Aug 11, 2017 20.97 21.07 20.38 21.03 596,252 +0.38(+1.84%)
Aug 10, 2017 20.50 21.24 20.12 20.65 691,540 -0.08(-0.39%)
Aug 09, 2017 21.12 21.68 20.51 20.73 682,964 -0.52(-2.45%)
Aug 08, 2017 22.18 22.75 20.90 21.25 1,628,733 -2.11(-9.03%)
Aug 07, 2017 23.26 23.68 23.15 23.36 521,545 +0.10(+0.43%)
Aug 04, 2017 23.82 23.02 23.26 843,712 -0.33(-1.40%)
Aug 03, 2017 24.20 24.41 23.42 23.59 502,854 -0.56(-2.32%)
Aug 02, 2017 24.24 24.45 23.73 24.15 956,689 +0.09(+0.37%)
Aug 01, 2017 23.77 24.45 23.03 24.06 643,171 +0.30(+1.26%)
Jul 31, 2017 24.03 24.24 23.51 23.76 393,484 -0.27(-1.12%)
Jul 28, 2017 23.22 24.20 23.08 24.03 562,976 +0.70(+3.00%)
Jul 27, 2017 24.47 24.47 23.00 23.33 1,174,811 -1.04(-4.27%)
Jul 26, 2017 24.36 24.64 24.11 24.37 893,992 +0.02(+0.08%)
Jul 25, 2017 24.35 24.70 24.05 24.35 874,842 +0.01(+0.04%)
Jul 24, 2017 24.15 24.55 23.86 24.34 1,014,860 +0.29(+1.21%)
Jul 21, 2017 23.42 24.29 23.38 24.05 1,373,195 +0.47(+1.99%)
Jul 20, 2017 23.01 23.80 22.52 23.58 1,161,563 +0.58(+2.52%)
Jul 19, 2017 23.26 23.74 22.65 23.00 860,247 +0.00(+0.00%)
Jul 18, 2017 23.96 23.99 22.15 23.00 2,342,558 -1.06(-4.41%)
Jul 17, 2017 24.50 24.63 24.02 24.06 827,503 -0.22(-0.91%)
Jul 14, 2017 24.93 25.00 24.08 24.28 1,180,562 -0.26(-1.06%)
Jul 13, 2017 24.64 24.97 23.40 24.54 8,507,882 -0.82(-3.23%)
Jul 12, 2017 25.10 26.25 24.33 25.36 5,384,442 -0.64(-2.46%)
Jul 11, 2017 25.25 27.86 25.06 26.00 14,992,775 +7.61(+41.38%)
Jul 10, 2017 19.44 19.44 18.26 18.39 2,512,830 -0.86(-4.47%)
Jul 07, 2017 18.92 19.90 18.74 19.25 1,706,699 +1.26(+7.00%)
Jul 06, 2017 17.38 18.64 17.21 17.99 1,043,660 +0.47(+2.68%)
Jul 05, 2017 17.46 17.93 17.04 17.52 841,063 +0.04(+0.23%)
Jul 03, 2017 17.00 17.51 16.95 17.48 290,399 +0.61(+3.62%)
Jun 30, 2017 16.44 17.37 15.97 16.87 752,803 +0.35(+2.12%)
Jun 29, 2017 16.79 17.24 16.13 16.52 753,522 -0.01(-0.06%)
Jun 28, 2017 15.37 16.59 15.31 16.53 657,864 +1.30(+8.54%)
Jun 27, 2017 15.85 16.17 14.92 15.23 875,847 +0.15(+0.99%)
Jun 26, 2017 14.88 15.35 14.65 15.08 574,294 +0.20(+1.34%)
Jun 23, 2017 14.54 14.88 971,076 -1.31(-8.09%)
Jun 22, 2017 16.80 17.75 16.09 16.19 1,159,244 -0.41(-2.47%)
Jun 21, 2017 15.60 16.79 15.40 16.60 958,392 +0.85(+5.40%)
Jun 20, 2017 13.97 15.93 13.69 15.75 1,230,456 +1.72(+12.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.