Arena Pharmaceuticals Inc. Common Stockのデータ

Arena Pharmaceuticals Inc. Common Stockの基本情報

名前 Arena Pharmaceuticals Inc. Common Stock
ティッカー ARNA
国 United States
上場年 2000.0
セクター Health Care

Arena Pharmaceuticals Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 85.0 81.64 84.54 83.29 538800.0 83.29
2021-02-12 84.41 81.7 82.87 83.95 523500.0 83.95
2021-02-11 83.48 81.18 82.79 83.13 480200.0 83.13
2021-02-10 83.55 80.41 81.99 81.93 515500.0 81.93
2021-02-09 83.31 81.12 81.9 81.57 432200.0 81.57
2021-02-08 82.25 80.51 80.93 81.97 393700.0 81.97
2021-02-05 81.9 79.2 80.89 81.18 504500.0 81.18
2021-02-04 80.71 78.88 80.21 80.5 359300.0 80.5
2021-02-03 81.1 78.87 78.95 79.97 410700.0 79.97
2021-02-02 80.01 77.52 77.88 79.34 577000.0 79.34
2021-02-01 77.23 72.66 74.95 76.99 460400.0 76.99
2021-01-29 78.8 74.1 77.44 74.24 611000.0 74.24
2021-01-28 78.09 75.0 76.3 77.5 484000.0 77.5
2021-01-27 77.45 72.0 76.0 74.68 700500.0 74.68
2021-01-26 78.56 75.81 78.56 76.36 430600.0 76.36
2021-01-25 79.17 76.75 77.92 78.0 312700.0 78.0
2021-01-22 78.07 76.45 77.01 77.68 482600.0 77.68
2021-01-21 81.62 76.64 81.42 76.66 456500.0 76.66
2021-01-20 81.75 80.34 81.62 81.22 468200.0 81.22
2021-01-19 81.3 78.7 80.5 80.7 620500.0 80.7
2021-01-15 81.81 79.0 80.0 80.5 471200.0 80.5
2021-01-14 80.94 76.93 77.67 80.56 480300.0 80.56
2021-01-13 81.97 76.03 76.99 78.31 515000.0 78.31
2021-01-12 77.7 73.34 74.36 76.99 529500.0 76.99
2021-01-11 77.31 73.74 76.86 74.32 420200.0 74.32
2021-01-08 78.75 76.21 77.5 77.14 456500.0 77.14
2021-01-07 78.64 76.82 77.06 77.59 540300.0 77.59
2021-01-06 77.07 74.33 74.98 76.45 679500.0 76.45
2021-01-05 75.88 74.08 75.02 74.97 289000.0 74.97
2021-01-04 78.03 74.37 77.37 75.33 363400.0 75.33
2020-12-31 78.14 76.72 77.4 76.83 354100.0 76.83
2020-12-30 79.16 75.87 77.0 77.62 392300.0 77.62
2020-12-29 78.88 74.76 78.56 76.48 514500.0 76.48
2020-12-28 79.21 77.6 78.68 78.45 559100.0 78.45
2020-12-24 78.36 76.84 77.24 78.08 199900.0 78.08
2020-12-23 77.49 73.73 75.68 77.36 497300.0 77.36
2020-12-22 76.35 73.0 73.72 75.45 467600.0 75.45
2020-12-21 73.72 70.75 71.46 73.42 735300.0 73.42
2020-12-18 74.34 72.11 72.94 72.4 1275800.0 72.4
2020-12-17 72.53 70.33 71.67 72.22 794600.0 72.22
2020-12-16 72.25 70.96 72.0 71.39 601100.0 71.39
2020-12-15 71.82 69.7 70.6 71.26 477200.0 71.26
2020-12-14 71.79 69.7 70.24 70.21 680300.0 70.21
2020-12-11 70.67 68.82 70.62 69.19 594500.0 69.19
2020-12-10 70.85 68.56 69.19 70.62 908000.0 70.62
2020-12-09 70.2 67.76 69.57 68.88 587500.0 68.88
2020-12-08 70.36 66.18 67.0 69.27 776100.0 69.27
2020-12-07 67.81 65.96 67.0 66.75 488300.0 66.75
2020-12-04 67.39 65.0 65.11 67.05 366600.0 67.05
2020-12-03 66.65 65.05 65.96 65.31 306300.0 65.31
2020-12-02 66.34 65.25 65.81 65.68 454900.0 65.68
2020-12-01 66.98 64.27 65.64 66.11 680500.0 66.11
2020-11-30 67.0 65.02 66.0 65.87 652900.0 65.87
2020-11-27 66.2 65.09 65.34 65.9 271800.0 65.9
2020-11-25 66.98 65.0 65.47 65.5 397800.0 65.5
2020-11-24 66.64 63.92 64.84 65.39 727200.0 65.39
2020-11-23 65.46 63.84 64.94 64.68 530100.0 64.68
2020-11-20 65.74 64.19 65.23 64.83 629100.0 64.83
2020-11-19 67.5 63.98 64.3 65.78 742000.0 65.78
2020-11-18 65.49 63.1 64.6 63.85 550000.0 63.85
2020-11-17 66.5 63.64 66.31 64.44 728500.0 64.44
2020-11-16 67.7 65.79 66.95 66.15 864600.0 66.15
2020-11-13 67.47 64.75 67.19 66.68 835500.0 66.68
2020-11-12 69.07 66.8 68.04 67.1 792300.0 67.1
2020-11-11 71.04 65.02 71.04 67.25 1709300.0 67.25
2020-11-10 70.46 63.07 70.0 70.25 5367000.0 70.25
2020-11-09 90.16 84.57 88.99 87.42 864900.0 87.42
2020-11-06 88.01 85.47 85.99 86.64 440700.0 86.64
2020-11-05 89.5 85.94 88.94 86.19 378700.0 86.19
2020-11-04 90.19 83.68 83.68 87.71 1077900.0 87.71
2020-11-03 84.82 80.4 82.82 83.29 800000.0 83.29
2020-11-02 87.14 79.75 86.79 82.58 1014600.0 82.58
2020-10-30 87.9 82.05 83.4 85.72 993500.0 85.72
2020-10-29 85.29 82.21 83.69 84.06 703600.0 84.06
2020-10-28 85.95 82.4 85.95 83.41 677500.0 83.41
2020-10-27 87.59 84.92 85.86 87.14 1092600.0 87.14
2020-10-26 86.14 80.01 80.19 85.5 1183500.0 85.5
2020-10-23 81.44 80.14 80.82 81.34 336900.0 81.34
2020-10-22 80.75 76.53 76.53 80.35 634100.0 80.35
2020-10-21 78.24 76.0 78.24 76.01 479200.0 76.01
2020-10-20 78.43 76.1 77.54 77.79 667500.0 77.79
2020-10-19 81.72 75.98 81.07 77.54 773800.0 77.54
2020-10-16 82.86 80.5 81.5 80.92 512700.0 80.92
2020-10-15 83.17 81.06 82.57 81.57 604700.0 81.57
2020-10-14 84.03 81.9 83.5 83.13 459900.0 83.13
2020-10-13 86.58 83.07 84.8 84.08 562000.0 84.08
2020-10-12 86.48 83.22 83.8 84.59 760400.0 84.59
2020-10-09 83.85 79.6 80.46 82.57 743600.0 82.57
2020-10-08 81.4 79.28 80.0 80.0 682800.0 80.0
2020-10-07 79.86 76.31 77.22 79.48 732500.0 79.48
2020-10-06 78.49 75.67 76.25 77.15 892100.0 77.15
2020-10-05 76.8 75.21 75.47 76.46 790200.0 76.46
2020-10-02 75.99 74.05 74.45 74.98 479800.0 74.98
2020-10-01 75.76 73.59 74.16 75.73 641800.0 75.73
2020-09-30 77.18 73.75 75.8 74.79 581000.0 74.79
2020-09-29 76.49 74.53 76.09 75.6 398300.0 75.6
2020-09-28 76.11 73.41 74.17 75.83 581600.0 75.83
2020-09-25 74.64 72.97 73.2 73.69 685900.0 73.69
2020-09-24 73.56 70.72 72.45 73.04 537500.0 73.04
2020-09-23 74.47 72.42 73.42 72.75 938300.0 72.75
2020-09-22 73.92 70.61 70.72 73.82 631300.0 73.82
2020-09-21 71.48 69.4 70.32 70.65 824300.0 70.65
2020-09-18 72.3 69.44 71.16 71.25 1052600.0 71.25
2020-09-17 70.62 65.85 69.57 70.58 376000.0 70.58
2020-09-16 71.6 69.24 69.24 69.9 686300.0 69.9
2020-09-15 69.81 67.19 67.57 69.25 607900.0 69.25
2020-09-14 67.92 64.35 64.35 67.19 517600.0 67.19
2020-09-11 65.15 62.87 63.6 63.37 407900.0 63.37
2020-09-10 65.57 63.06 64.79 63.3 489400.0 63.3
2020-09-09 66.0 64.17 65.42 64.62 706300.0 64.62
2020-09-08 66.31 63.25 63.88 64.96 715000.0 64.96
2020-09-04 66.3 62.54 66.01 65.06 644000.0 65.06
2020-09-03 68.2 65.51 67.35 66.01 451200.0 66.01
2020-09-02 68.68 66.61 68.59 67.62 698400.0 67.62
2020-09-01 70.39 66.7 69.98 68.35 588100.0 68.35
2020-08-31 70.64 69.18 70.4 69.82 609100.0 69.82
2020-08-28 70.77 68.58 68.61 70.38 886800.0 70.38
2020-08-27 69.53 67.51 68.52 69.13 352300.0 69.13
2020-08-26 68.71 67.3 68.57 68.16 433800.0 68.16
2020-08-25 69.35 67.19 67.61 68.84 494900.0 68.84
2020-08-24 68.34 66.45 66.89 67.73 443500.0 67.73
2020-08-21 68.12 65.41 67.89 66.79 425600.0 66.79
2020-08-20 68.19 66.28 66.66 67.92 335900.0 67.92
2020-08-19 68.57 66.48 66.65 67.07 442000.0 67.07
2020-08-18 67.64 65.65 66.8 66.63 649200.0 66.63
2020-08-17 66.44 64.0 64.48 66.09 550000.0 66.09
2020-08-14 65.17 63.25 64.88 63.59 689700.0 63.59
2020-08-13 65.62 63.66 63.66 65.33 277000.0 65.33
2020-08-12 63.79 62.75 62.88 63.47 403700.0 63.47
2020-08-11 64.7 62.27 63.87 62.81 409000.0 62.81
2020-08-10 65.63 63.42 64.81 64.08 335800.0 64.08
2020-08-07 66.22 62.7 64.75 63.27 428900.0 63.27
2020-08-06 66.79 64.06 64.18 64.63 463100.0 64.63
2020-08-05 64.59 63.35 64.3 64.43 303900.0 64.43
2020-08-04 64.16 62.26 63.02 63.61 533800.0 63.61
2020-08-03 63.48 61.47 61.81 63.36 472200.0 63.36
2020-07-31 62.28 60.27 62.05 61.39 438900.0 61.39
2020-07-30 62.7 59.71 60.04 62.06 611600.0 62.06
2020-07-29 63.07 60.56 62.04 60.76 319800.0 60.76
2020-07-28 64.46 61.9 64.06 61.99 630700.0 61.99
2020-07-27 64.43 62.79 63.0 64.13 484600.0 64.13
2020-07-24 63.33 61.66 63.26 62.37 734300.0 62.37
2020-07-23 65.35 63.36 65.01 63.63 804700.0 63.63
2020-07-22 66.49 64.3 65.01 64.74 364700.0 64.74
2020-07-21 68.49 64.35 68.0 64.65 512900.0 64.65
2020-07-20 69.16 67.09 67.95 67.73 337100.0 67.73
2020-07-17 68.99 66.67 66.67 68.51 421200.0 68.51
2020-07-16 67.71 65.7 66.79 66.81 453300.0 66.81
2020-07-15 68.25 66.75 68.0 67.5 511900.0 67.5
2020-07-14 67.17 63.35 63.77 67.16 765000.0 67.16
2020-07-13 67.33 63.63 66.39 63.81 451400.0 63.81
2020-07-10 66.75 64.82 65.9 65.92 272500.0 65.92
2020-07-09 66.75 64.2 66.61 65.75 438700.0 65.75
2020-07-08 66.49 63.67 64.47 66.47 553600.0 66.47
2020-07-07 65.72 63.12 63.53 63.8 588200.0 63.8
2020-07-06 64.02 63.22 64.0 63.51 369700.0 63.51
2020-07-02 63.46 61.7 63.21 63.1 502500.0 63.1
2020-07-01 63.31 61.54 63.07 62.47 685100.0 62.47
2020-06-30 63.8 61.46 62.45 62.95 743100.0 62.95
2020-06-29 66.93 61.16 66.22 62.77 832700.0 62.77
2020-06-26 66.36 62.29 65.31 65.92 1871300.0 65.92
2020-06-25 66.29 64.36 64.75 65.64 356100.0 65.64
2020-06-24 65.78 62.76 64.67 64.5 592700.0 64.5
2020-06-23 67.5 65.21 65.98 65.32 460000.0 65.32
2020-06-22 65.54 61.69 63.28 65.12 623200.0 65.12
2020-06-19 63.94 61.95 63.62 63.06 1133200.0 63.06
2020-06-18 65.0 63.45 63.46 64.09 468900.0 64.09
2020-06-17 64.6 62.74 62.74 63.54 495700.0 63.54
2020-06-16 64.57 61.21 64.21 62.84 427900.0 62.84
2020-06-15 63.25 60.12 60.12 63.11 488100.0 63.11
2020-06-12 64.16 59.83 63.04 61.31 648000.0 61.31
2020-06-11 64.95 61.47 63.03 61.5 799300.0 61.5
2020-06-10 65.5 61.72 62.31 64.6 719800.0 64.6
2020-06-09 65.24 62.05 64.85 62.29 1299300.0 62.29
2020-06-08 66.25 63.76 65.2 65.77 564500.0 65.77
2020-06-05 67.57 63.83 65.87 64.66 1251300.0 64.66
2020-06-04 68.52 64.33 67.86 65.35 990200.0 65.35
2020-06-03 69.75 66.64 67.32 68.59 1255000.0 68.59
2020-06-02 68.4 60.19 60.19 68.22 3261600.0 68.22
2020-06-01 59.88 57.74 59.84 58.7 1436400.0 58.7
2020-05-29 60.0 54.71 55.83 59.77 1624400.0 59.77
2020-05-28 57.48 51.64 52.29 55.75 4228300.0 55.75
2020-05-27 58.48 54.78 57.65 58.14 611800.0 58.14
2020-05-26 61.08 56.58 60.0 56.91 782400.0 56.91
2020-05-22 59.43 55.8 57.43 58.91 829600.0 58.91
2020-05-21 58.06 53.54 53.75 57.43 1469000.0 57.43
2020-05-20 53.05 51.41 53.05 52.47 419000.0 52.47
2020-05-19 53.7 51.81 53.09 52.38 599500.0 52.38
2020-05-18 54.13 48.7 49.18 53.25 1066700.0 53.25
2020-05-15 47.33 45.09 45.37 47.26 546000.0 47.26
2020-05-14 46.63 44.79 46.47 45.26 572700.0 45.26
2020-05-13 51.29 46.64 50.76 47.06 729500.0 47.06
2020-05-12 54.5 50.48 52.34 50.56 1018000.0 50.56
2020-05-11 53.0 50.53 51.42 52.36 613600.0 52.36
2020-05-08 52.38 48.32 48.97 52.1 653400.0 52.1
2020-05-07 51.51 49.84 50.77 49.85 341200.0 49.85
2020-05-06 51.0 49.5 50.38 49.98 245500.0 49.98
2020-05-05 52.15 50.23 51.89 50.58 370000.0 50.58
2020-05-04 51.42 46.9 47.46 51.28 637700.0 51.28
2020-05-01 48.97 46.63 48.31 47.53 368400.0 47.53
2020-04-30 50.61 48.93 50.34 48.97 387100.0 48.97
2020-04-29 51.67 49.78 51.06 50.97 424100.0 50.97
2020-04-28 51.06 48.85 50.82 49.74 502200.0 49.74
2020-04-27 53.0 50.82 52.66 50.99 323400.0 50.99
2020-04-24 52.11 48.91 49.87 51.56 584100.0 51.56
2020-04-23 50.16 47.96 48.2 49.35 506100.0 49.35
2020-04-22 48.69 47.1 48.69 48.14 559600.0 48.14
2020-04-21 49.98 47.33 48.75 47.88 426300.0 47.88
2020-04-20 52.09 49.4 49.4 50.0 681100.0 50.0
2020-04-17 49.73 48.0 48.74 49.73 485400.0 49.73
2020-04-16 48.36 46.55 47.26 47.58 540200.0 47.58
2020-04-15 47.6 46.28 47.29 47.17 478000.0 47.17
2020-04-14 49.68 48.03 48.59 48.83 412500.0 48.83
2020-04-13 47.86 46.11 47.06 47.68 306600.0 47.68
2020-04-09 48.94 46.66 48.44 47.3 609400.0 47.3
2020-04-08 48.24 46.92 47.5 47.82 648800.0 47.82
2020-04-07 48.21 45.9 47.95 46.81 639200.0 46.81
2020-04-06 47.67 45.98 46.55 47.34 518100.0 47.34
2020-04-03 45.44 43.45 44.17 45.09 675100.0 45.09
2020-04-02 44.45 40.5 40.5 43.99 725200.0 43.99
2020-04-01 43.34 39.92 41.55 40.75 980700.0 40.75
2020-03-31 43.39 41.03 42.78 42.0 869100.0 42.0
2020-03-30 44.99 41.32 44.81 42.12 530000.0 42.12
2020-03-27 45.8 41.25 41.52 44.54 967500.0 44.54
2020-03-26 45.0 42.06 42.82 43.0 848000.0 43.0
2020-03-25 43.13 40.41 41.76 41.5 568200.0 41.5
2020-03-24 42.85 41.0 41.94 41.91 614300.0 41.91
2020-03-23 40.79 37.3 39.16 39.96 719000.0 39.96
2020-03-20 40.0 36.79 38.67 38.13 838800.0 38.13
2020-03-19 39.75 33.27 35.0 38.67 799900.0 38.67
2020-03-18 38.89 32.95 36.83 34.83 1214400.0 34.83
2020-03-17 39.46 35.06 36.65 39.22 1048200.0 39.22
2020-03-16 40.57 35.39 36.28 36.33 911100.0 36.33
2020-03-13 42.5 36.62 42.21 41.25 674300.0 41.25
2020-03-12 40.89 34.0 37.56 40.0 1212100.0 40.0
2020-03-11 43.64 40.08 43.04 40.42 883900.0 40.42
2020-03-10 44.9 41.84 44.06 44.26 653800.0 44.26
2020-03-09 43.42 41.27 42.4 43.0 904800.0 43.0
2020-03-06 48.65 44.87 47.84 46.03 467500.0 46.03
2020-03-05 50.68 48.51 48.65 49.2 608600.0 49.2
2020-03-04 50.0 47.09 47.88 49.95 477100.0 49.95
2020-03-03 48.22 46.17 46.67 46.94 683100.0 46.94
2020-03-02 47.29 44.01 45.05 47.17 731400.0 47.17
2020-02-28 44.61 41.32 42.5 44.6 955200.0 44.6
2020-02-27 46.44 42.45 45.77 44.1 1001400.0 44.1
2020-02-26 48.9 46.33 47.93 46.79 768900.0 46.79
2020-02-25 49.91 46.84 49.53 47.79 594200.0 47.79
2020-02-24 51.39 49.26 51.18 49.28 530300.0 49.28
2020-02-21 53.31 52.01 53.28 52.69 311700.0 52.69
2020-02-20 54.28 52.53 53.7 53.23 352800.0 53.23
2020-02-19 54.77 53.88 54.44 53.94 393400.0 53.94
2020-02-18 54.33 53.42 53.88 54.15 346700.0 54.15