Arrowhead Pharma (NQ: ARWR )

21.55 +0.21 (+0.99%)

Streaming Delayed Price Updated: 1:30 PM EST, Nov 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 06, 2024	21.30	21.79	21.07	21.34	1,888,944	+0.77(+3.74%)
Nov 05, 2024	20.02	20.59	19.63	20.57	794,293	+0.51(+2.54%)
Nov 04, 2024	19.54	20.45	19.22	20.06	880,851	+0.57(+2.92%)
Nov 01, 2024	19.55	19.85	19.30	19.49	1,054,848	+0.26(+1.35%)
Oct 31, 2024	19.55	19.67	19.20	19.23	627,326	-0.48(-2.44%)
Oct 30, 2024	19.80	20.10	19.50	19.71	811,806	-0.27(-1.35%)
Oct 29, 2024	19.92	20.43	19.68	19.98	581,073	-0.20(-0.99%)
Oct 28, 2024	20.47	20.87	20.09	20.18	850,491	+0.08(+0.40%)
Oct 25, 2024	20.00	20.63	19.82	20.10	650,010	+0.17(+0.85%)
Oct 24, 2024	20.02	20.36	19.71	19.93	651,178	+0.01(+0.05%)
Oct 23, 2024	20.26	20.43	19.68	19.92	615,099	-0.46(-2.26%)
Oct 22, 2024	20.46	20.50	20.02	20.38	560,550	-0.11(-0.54%)
Oct 21, 2024	21.09	21.17	19.81	20.49	1,207,057	-0.69(-3.26%)
Oct 18, 2024	20.95	21.25	20.62	21.18	1,038,349	+0.34(+1.63%)
Oct 17, 2024	21.10	21.44	20.65	20.84	1,658,136	-0.26(-1.23%)
Oct 16, 2024	19.98	21.12	19.91	21.10	1,677,099	+1.22(+6.14%)
Oct 15, 2024	19.52	19.94	19.44	19.88	1,027,697	+0.52(+2.69%)
Oct 14, 2024	18.50	19.40	18.40	19.36	870,864	+0.92(+4.99%)
Oct 11, 2024	17.64	18.47	17.52	18.44	967,353	+0.74(+4.18%)
Oct 10, 2024	17.55	17.84	17.05	17.70	1,305,201	-0.14(-0.78%)
Oct 09, 2024	18.01	18.12	17.53	17.84	1,042,830	-0.18(-1.00%)
Oct 08, 2024	18.13	18.33	17.85	18.02	1,206,044	-0.11(-0.61%)
Oct 07, 2024	18.74	18.89	17.83	18.13	1,115,677	-0.69(-3.67%)
Oct 04, 2024	19.01	19.27	18.68	18.82	669,491	-0.03(-0.16%)
Oct 03, 2024	18.95	19.25	18.73	18.85	790,719	-0.37(-1.93%)
Oct 02, 2024	19.01	19.43	18.60	19.22	781,698	+0.04(+0.21%)
Oct 01, 2024	19.20	19.36	18.15	19.18	1,468,950	-0.19(-0.98%)
Sep 30, 2024	19.33	19.76	19.10	19.37	1,777,369	-0.30(-1.53%)
Sep 27, 2024	19.96	20.03	19.54	19.67	834,303	+0.05(+0.25%)
Sep 26, 2024	19.69	20.11	19.07	19.62	1,041,965	+0.20(+1.03%)
Sep 25, 2024	20.23	20.34	19.38	19.42	931,631	-0.72(-3.57%)
Sep 24, 2024	20.01	20.55	19.84	20.14	803,740	+0.14(+0.70%)
Sep 23, 2024	20.85	20.85	19.99	20.00	987,199	-0.80(-3.85%)
Sep 20, 2024	21.20	21.24	20.75	20.80	2,046,634	-0.34(-1.61%)
Sep 19, 2024	21.47	22.13	20.99	21.14	951,705	+0.36(+1.73%)
Sep 18, 2024	20.00	21.36	19.79	20.78	1,551,852	+0.77(+3.85%)
Sep 17, 2024	20.60	20.71	19.44	20.01	2,169,651	-0.44(-2.15%)
Sep 16, 2024	21.50	21.73	20.41	20.45	947,142	-1.04(-4.84%)
Sep 13, 2024	20.39	21.90	20.39	21.49	1,516,301	+1.25(+6.20%)
Sep 12, 2024	20.90	21.10	20.14	20.23	1,066,481	-0.71(-3.37%)
Sep 11, 2024	21.32	21.32	20.63	20.94	1,422,347	-0.53(-2.47%)
Sep 10, 2024	22.00	22.23	21.38	21.47	1,053,120	-0.29(-1.33%)
Sep 09, 2024	22.18	22.53	21.45	21.76	903,939	-0.46(-2.07%)
Sep 06, 2024	23.25	23.44	21.98	22.22	1,009,581	-1.03(-4.43%)
Sep 05, 2024	24.20	24.20	23.07	23.25	862,890	-0.73(-3.04%)
Sep 04, 2024	22.70	24.09	22.65	23.98	828,179	+1.07(+4.67%)

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.