Friday, 29 March 2024
Arena Pharmaceuticals Inc.
Date | Open | High | Low | Close | Volume |
12/11/21 | 59.99 | 60.10 | 58.73 | 59.98 | 383,300 |
11/11/21 | 60.25 | 60.72 | 58.19 | 59.28 | 432,900 |
10/11/21 | 60.07 | 61.25 | 59.50 | 60.17 | 373,700 |
09/11/21 | 62.08 | 62.27 | 59.93 | 60.09 | 321,200 |
08/11/21 | 61.04 | 63.11 | 60.89 | 61.69 | 380,100 |
05/11/21 | 63.24 | 64.61 | 59.88 | 60.91 | 603,300 |
04/11/21 | 63.09 | 64.40 | 61.77 | 63.00 | 427,200 |
03/11/21 | 62.93 | 64.16 | 61.51 | 63.44 | 552,700 |
02/11/21 | 59.85 | 62.94 | 59.85 | 62.90 | 654,900 |
01/11/21 | 57.89 | 60.67 | 57.39 | 59.76 | 792,900 |
29/10/21 | 58.00 | 59.39 | 57.21 | 57.39 | 543,400 |
28/10/21 | 55.93 | 58.75 | 55.50 | 57.97 | 1,880,700 |
27/10/21 | 56.81 | 58.26 | 55.41 | 55.50 | 863,800 |
26/10/21 | 58.55 | 59.82 | 56.94 | 56.94 | 1,166,300 |
25/10/21 | 60.01 | 60.76 | 58.52 | 58.65 | 370,900 |
22/10/21 | 61.47 | 61.49 | 60.15 | 60.35 | 392,800 |
21/10/21 | 61.56 | 62.46 | 61.07 | 61.68 | 318,400 |
20/10/21 | 61.14 | 62.48 | 60.32 | 61.55 | 250,300 |
19/10/21 | 61.39 | 61.40 | 59.77 | 60.94 | 586,400 |
18/10/21 | 62.31 | 62.31 | 60.83 | 61.41 | 442,400 |
15/10/21 | 64.52 | 64.90 | 62.26 | 62.89 | 392,100 |
14/10/21 | 63.50 | 64.50 | 62.81 | 63.74 | 420,300 |
13/10/21 | 62.22 | 63.57 | 61.26 | 62.83 | 473,000 |
12/10/21 | 60.62 | 62.92 | 60.27 | 62.17 | 417,100 |
11/10/21 | 61.36 | 61.53 | 60.27 | 60.40 | 341,500 |
08/10/21 | 59.51 | 61.94 | 58.78 | 61.36 | 310,600 |
07/10/21 | 59.91 | 61.96 | 58.84 | 59.51 | 652,700 |
06/10/21 | 57.51 | 59.58 | 56.56 | 59.11 | 305,700 |
05/10/21 | 60.20 | 60.27 | 57.86 | 58.23 | 324,200 |
04/10/21 | 59.83 | 60.75 | 59.06 | 59.88 | 405,400 |
01/10/21 | 59.91 | 60.36 | 57.88 | 60.00 | 430,300 |
30/09/21 | 60.40 | 60.95 | 59.46 | 59.55 | 569,700 |
29/09/21 | 60.36 | 61.27 | 59.50 | 59.94 | 348,100 |
28/09/21 | 60.92 | 61.22 | 59.44 | 59.69 | 381,800 |
27/09/21 | 59.86 | 62.08 | 59.47 | 61.29 | 350,300 |
24/09/21 | 60.72 | 61.31 | 59.55 | 60.08 | 393,800 |
23/09/21 | 60.80 | 61.15 | 60.07 | 61.08 | 487,700 |
22/09/21 | 61.19 | 61.19 | 60.40 | 60.66 | 435,300 |
21/09/21 | 60.21 | 60.86 | 59.59 | 60.64 | 232,200 |
20/09/21 | 59.83 | 60.70 | 59.36 | 59.86 | 315,000 |
17/09/21 | 60.30 | 61.24 | 59.40 | 61.05 | 897,500 |
16/09/21 | 58.25 | 59.97 | 58.17 | 59.95 | 589,200 |
15/09/21 | 57.42 | 59.60 | 57.42 | 59.09 | 402,900 |
14/09/21 | 59.43 | 59.64 | 57.36 | 57.55 | 315,900 |
13/09/21 | 59.54 | 59.88 | 58.20 | 59.27 | 357,900 |
Code | Last | Change |
COMP | 10,321 | 328 | | 3.08% |
DJI | 29,635 | 404 | | 1.34% |
SP500 | 3,583 | 87 | | 2.37% |
DAX | 12,438 | 82 | | 0.67% |
FTSE | 7,488 | 5 | | 0.07% |
NI225 | 22,420 | 408 | | 1.86% |
TWI | 67.27 | 0.00 | | 0.00% |