Arrowhead Pharma (NQ: ARWR )

28.60 -0.10 (-0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 64.77 65.37 63.35 63.82 459,434 -1.58(-2.42%)
Oct 28, 2021 64.51 65.40 379,971 +0.91(+1.41%)
Oct 27, 2021 66.25 66.43 64.47 64.49 268,545 -1.60(-2.42%)
Oct 26, 2021 66.43 66.09 512,875 +0.24(+0.36%)
Oct 25, 2021 65.78 66.84 65.03 65.85 492,571 -0.18(-0.27%)
Oct 22, 2021 66.91 66.91 64.90 66.03 396,238 -0.86(-1.29%)
Oct 21, 2021 66.90 67.70 66.65 66.89 229,541 +0.14(+0.21%)
Oct 20, 2021 66.81 67.04 65.58 66.75 289,282 -0.32(-0.48%)
Oct 19, 2021 66.73 67.61 66.18 67.07 272,206 +0.93(+1.41%)
Oct 18, 2021 65.92 66.41 65.38 66.14 304,975 -0.02(-0.03%)
Oct 15, 2021 67.83 67.94 65.41 66.16 559,858 -0.67(-1.00%)
Oct 14, 2021 63.99 66.92 63.91 66.83 540,091 +3.46(+5.46%)
Oct 13, 2021 63.40 64.50 62.36 63.37 369,676 +0.10(+0.16%)
Oct 12, 2021 60.48 63.44 59.77 63.27 533,264 +3.17(+5.27%)
Oct 11, 2021 59.83 60.91 59.12 60.10 347,952 -0.23(-0.38%)
Oct 08, 2021 59.23 60.60 58.73 60.33 708,788 +1.35(+2.29%)
Oct 07, 2021 58.50 60.50 58.32 58.98 454,415 +0.89(+1.53%)
Oct 06, 2021 59.41 60.32 57.94 58.09 603,262 -1.96(-3.26%)
Oct 05, 2021 61.84 62.40 59.75 60.05 509,892 -1.66(-2.69%)
Oct 04, 2021 62.25 62.26 60.80 61.71 415,398 -0.89(-1.42%)
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.