Arrowhead Pharma (NQ: ARWR )

66.69 USD +0.55 (+0.83%)
Streaming Delayed Price Updated: 10:42 AM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 12.73 13.11 12.51 12.72 1,613,776 +0.26(+2.09%)
Oct 30, 2018 12.10 12.57 12.05 12.46 1,459,896 +0.21(+1.71%)
Oct 29, 2018 12.81 12.99 11.89 12.25 2,395,943 -0.41(-3.24%)
Oct 26, 2018 12.33 12.89 12.04 12.66 1,319,500 +0.09(+0.72%)
Oct 25, 2018 12.01 12.84 12.00 12.57 1,806,005 +0.59(+4.92%)
Oct 24, 2018 12.91 13.00 11.98 11.98 2,195,747 -0.98(-7.56%)
Oct 23, 2018 12.55 13.29 12.29 12.96 1,447,783 -0.02(-0.15%)
Oct 22, 2018 13.08 13.16 12.25 12.98 1,438,047 -0.07(-0.54%)
Oct 19, 2018 13.53 13.70 12.81 13.05 2,191,000 -0.30(-2.25%)
Oct 18, 2018 13.51 13.60 12.96 13.35 1,524,434 -0.14(-1.04%)
Oct 17, 2018 13.53 14.23 13.30 13.49 2,066,016 -0.38(-2.74%)
Oct 16, 2018 13.04 14.00 13.00 13.87 2,317,662 +0.72(+5.48%)
Oct 15, 2018 12.91 13.36 12.75 13.15 1,884,043 +0.04(+0.31%)
Oct 12, 2018 13.15 13.94 12.51 13.11 2,409,800 +0.23(+1.79%)
Oct 11, 2018 12.45 13.44 12.31 12.88 3,261,876 +0.28(+2.22%)
Oct 10, 2018 13.61 13.79 12.52 12.60 4,332,246 -1.16(-8.43%)
Oct 09, 2018 13.50 14.32 13.15 13.76 2,835,123 +0.01(+0.07%)
Oct 08, 2018 14.71 14.87 12.85 13.75 5,624,213 -0.99(-6.72%)
Oct 05, 2018 15.69 15.88 14.22 14.74 6,034,100 -0.59(-3.85%)
Oct 04, 2018 19.85 20.31 14.75 15.33 19,091,608 -3.23(-17.40%)
Oct 03, 2018 19.70 19.94 17.84 18.56 2,057,684 -1.14(-5.79%)
Oct 02, 2018 19.42 19.74 18.76 19.70 2,293,225 +0.49(+2.55%)
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.