Friday, 27 May 2022
Arena Pharmaceuticals Inc.
| Date | Open | High | Low | Close | Volume |
|---|
| 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 |
| 10/09/21 | 59.26 | 60.43 | 58.57 | 59.39 | 486,400 |
| 09/09/21 | 59.20 | 60.63 | 58.86 | 59.14 | 484,800 |
| 08/09/21 | 59.62 | 60.66 | 58.92 | 59.46 | 361,600 |
| 07/09/21 | 59.92 | 61.28 | 59.61 | 59.87 | 443,300 |
| 03/09/21 | 59.31 | 61.18 | 58.76 | 60.25 | 825,700 |
| 02/09/21 | 57.20 | 60.00 | 56.34 | 59.34 | 818,900 |
| 01/09/21 | 52.98 | 58.00 | 52.29 | 56.78 | 1,013,800 |
| 31/08/21 | 51.89 | 53.13 | 51.61 | 52.92 | 574,600 |
| 30/08/21 | 52.46 | 53.12 | 51.49 | 51.75 | 409,600 |
| 27/08/21 | 50.88 | 53.82 | 50.53 | 52.43 | 983,417 |
| 26/08/21 | 51.00 | 52.56 | 50.62 | 50.76 | 488,900 |
| 25/08/21 | 50.47 | 51.11 | 49.89 | 51.06 | 364,700 |
| 24/08/21 | 50.98 | 51.21 | 49.40 | 50.59 | 383,300 |
| 23/08/21 | 47.42 | 51.57 | 47.36 | 51.21 | 982,300 |
| 20/08/21 | 45.73 | 47.78 | 45.63 | 46.90 | 450,700 |
| 19/08/21 | 46.18 | 46.71 | 45.50 | 45.80 | 506,200 |
| 18/08/21 | 48.01 | 48.01 | 45.75 | 46.65 | 794,900 |
| 17/08/21 | 47.61 | 48.27 | 46.81 | 48.07 | 724,700 |
| 16/08/21 | 47.84 | 48.28 | 46.96 | 47.77 | 603,700 |
| Code | Last | Change |
|---|
| COMP | 14,897 | 74 |  | 0.50% |
| DJI | 35,295 | 382 | | 1.09% |
| SP500 | 4,471 | 33 | | 0.75% |
| DAX | 15,587 | 125 | | 0.81% |
| FTSE | 7,488 | 5 |  | 0.07% |
| NI225 | 22,420 | 408 | | 1.86% |
| TWI | 74.37 | 0.00 |  | 0.00% |