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:

Arena Pharmaceuticals (NQ: ARNA )

61.05 USD +1.10 (+1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 62.45 63.79 61.46 62.95 743,146 +0.18(+0.29%)
Jun 29, 2020 66.22 66.93 61.16 62.77 832,735 -3.15(-4.78%)
Jun 26, 2020 65.31 66.36 62.29 65.92 1,871,300 +0.28(+0.43%)
Jun 25, 2020 64.75 66.29 64.36 65.64 356,074 +1.14(+1.77%)
Jun 24, 2020 64.67 65.78 62.76 64.50 592,702 -0.82(-1.26%)
Jun 23, 2020 65.98 67.50 65.21 65.32 459,975 +0.20(+0.31%)
Jun 22, 2020 63.28 65.54 61.69 65.12 623,306 +2.06(+3.27%)
Jun 19, 2020 63.62 63.94 61.95 63.06 1,133,300 -1.03(-1.61%)
Jun 18, 2020 63.46 65.00 63.45 64.09 468,850 +0.55(+0.87%)
Jun 17, 2020 62.74 64.60 62.74 63.54 495,667 +0.70(+1.11%)
Jun 16, 2020 64.21 64.57 61.21 62.84 427,934 -0.27(-0.43%)
Jun 15, 2020 60.12 63.25 60.12 63.11 488,138 +1.80(+2.94%)
Jun 12, 2020 63.04 64.16 59.83 61.31 647,900 -0.19(-0.31%)
Jun 11, 2020 63.03 64.95 61.47 61.50 798,622 -3.10(-4.80%)
Jun 10, 2020 62.31 65.50 61.72 64.60 719,796 +2.31(+3.71%)
Jun 09, 2020 64.85 65.24 62.05 62.29 1,299,338 -3.48(-5.29%)
Jun 08, 2020 65.20 66.25 63.76 65.77 564,527 +1.11(+1.72%)
Jun 05, 2020 65.87 67.57 63.83 64.66 1,251,400 -0.69(-1.06%)
Jun 04, 2020 67.86 68.52 64.33 65.35 990,200 -3.24(-4.72%)
Jun 03, 2020 67.32 69.75 66.64 68.59 1,255,005 +0.37(+0.54%)
Jun 02, 2020 60.19 68.40 60.19 68.22 3,261,567 +9.52(+16.22%)
Jun 01, 2020 59.84 59.88 57.74 58.70 1,436,426 -1.07(-1.79%)
May 29, 2020 55.83 60.00 54.71 59.77 1,624,600 +4.02(+7.21%)
May 28, 2020 52.29 57.48 51.64 55.75 4,228,327 -2.39(-4.11%)
May 27, 2020 57.65 58.48 54.78 58.14 609,658 +1.23(+2.16%)
May 26, 2020 60.00 61.08 56.58 56.91 782,705 -2.00(-3.40%)
May 22, 2020 57.43 59.43 55.80 58.91 829,500 +1.48(+2.58%)
May 21, 2020 53.75 58.06 53.54 57.43 1,468,977 +4.96(+9.45%)
May 20, 2020 53.05 53.05 51.41 52.47 419,040 +0.09(+0.17%)
May 19, 2020 53.09 53.70 51.81 52.38 599,527 -0.87(-1.63%)
May 18, 2020 49.18 54.13 48.70 53.25 1,066,695 +5.99(+12.67%)
May 15, 2020 45.37 47.33 45.09 47.26 545,900 +2.00(+4.42%)
May 14, 2020 46.47 46.63 44.79 45.26 572,710 -1.80(-3.82%)
May 13, 2020 50.76 51.29 46.64 47.06 729,506 -3.50(-6.92%)
May 12, 2020 52.34 54.50 50.48 50.56 1,018,026 -1.80(-3.44%)
May 11, 2020 51.42 53.00 50.53 52.36 613,641 +0.26(+0.50%)
May 08, 2020 48.97 52.38 48.32 52.10 653,400 +2.25(+4.51%)
May 07, 2020 50.77 51.51 49.84 49.85 341,202 -0.13(-0.26%)
May 06, 2020 50.38 51.00 49.50 49.98 245,463 -0.60(-1.19%)
May 05, 2020 51.89 52.15 50.23 50.58 369,951 -0.70(-1.37%)
May 04, 2020 47.46 51.42 46.90 51.28 637,711 +3.75(+7.89%)
May 01, 2020 48.31 48.97 46.63 47.53 368,400 -1.44(-2.94%)
Apr 30, 2020 50.34 50.61 48.93 48.97 387,124 -2.00(-3.92%)
Apr 29, 2020 51.06 51.67 49.78 50.97 424,125 +1.23(+2.47%)
Apr 28, 2020 50.82 51.06 48.85 49.74 502,233 -1.25(-2.45%)
Apr 27, 2020 52.66 53.00 50.82 50.99 323,384 -0.57(-1.11%)
Apr 24, 2020 49.87 52.10 48.91 51.56 584,000 +2.21(+4.48%)
Apr 23, 2020 48.20 50.16 47.96 49.35 506,143 +1.21(+2.51%)
Apr 22, 2020 48.69 48.69 47.10 48.14 559,597 +0.26(+0.54%)
Apr 21, 2020 48.75 49.98 47.33 47.88 426,320 -2.12(-4.24%)
Apr 20, 2020 49.40 52.09 49.40 50.00 681,095 +0.27(+0.54%)
Apr 17, 2020 48.74 49.73 48.00 49.73 485,400 +2.15(+4.52%)
Apr 16, 2020 47.26 48.36 46.55 47.58 540,202 +0.41(+0.87%)
Apr 15, 2020 47.29 47.60 46.28 47.17 477,970 -1.66(-3.40%)
Apr 14, 2020 48.59 49.68 48.03 48.83 412,469 +1.15(+2.41%)
Apr 13, 2020 47.06 47.86 46.11 47.68 306,644 +0.38(+0.80%)
Apr 09, 2020 48.44 48.94 46.66 47.30 609,400 -0.52(-1.09%)
Apr 08, 2020 47.50 48.24 46.92 47.82 648,787 +1.01(+2.16%)
Apr 07, 2020 47.95 48.21 45.90 46.81 639,166 -0.53(-1.12%)
Apr 06, 2020 46.55 47.67 45.98 47.34 518,132 +2.25(+4.99%)
Apr 03, 2020 44.17 45.44 43.45 45.09 675,200 +1.10(+2.50%)
Apr 02, 2020 40.50 44.45 40.50 43.99 725,210 +3.24(+7.95%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.