Arrowhead Pharma (NQ: ARWR )

67.65 USD -0.33 (-0.49%)
Official Closing Price Updated: 5:14 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 76.73 76.73 76.73 693,521 -0.70(-0.90%)
Dec 30, 2020 78.78 81.28 77.29 77.43 693,521 -0.61(-0.78%)
Dec 29, 2020 79.71 79.95 75.25 78.04 838,114 -1.90(-2.38%)
Dec 28, 2020 85.35 85.78 79.75 79.94 855,686 -4.25(-5.05%)
Dec 24, 2020 84.92 86.75 83.62 84.19 313,100 -1.18(-1.38%)
Dec 23, 2020 82.83 86.11 81.74 85.37 735,670 +2.54(+3.07%)
Dec 22, 2020 82.67 83.90 80.82 82.83 1,037,514 +0.80(+0.98%)
Dec 21, 2020 77.03 82.06 74.62 82.03 1,441,766 +1.87(+2.33%)
Dec 18, 2020 79.97 82.06 79.05 80.16 2,977,800 +0.79(+1.00%)
Dec 17, 2020 76.96 79.70 76.89 79.37 873,940 +1.74(+2.24%)
Dec 16, 2020 76.92 77.96 74.95 77.63 842,513 +1.18(+1.54%)
Dec 15, 2020 75.75 77.20 74.81 76.45 887,964 +1.54(+2.06%)
Dec 14, 2020 74.68 78.27 74.68 74.91 1,186,180 +0.85(+1.15%)
Dec 11, 2020 73.64 75.03 72.66 74.06 1,008,100 +0.06(+0.08%)
Dec 10, 2020 68.49 74.11 68.14 74.00 1,392,760 +5.10(+7.40%)
Dec 09, 2020 68.66 72.17 67.98 68.90 1,455,601 +0.72(+1.06%)
Dec 08, 2020 66.17 68.34 65.70 68.18 701,993 +2.33(+3.54%)
Dec 07, 2020 65.20 66.72 64.35 65.85 793,497 +0.56(+0.86%)
Dec 04, 2020 63.93 65.57 63.03 65.29 715,100 +1.31(+2.05%)
Dec 03, 2020 64.43 65.00 63.50 63.98 514,856 -0.74(-1.14%)
Dec 02, 2020 62.03 65.00 61.21 64.72 877,842 +2.08(+3.32%)
Dec 01, 2020 63.34 63.94 61.96 62.64 758,448 +0.11(+0.18%)
Nov 30, 2020 63.25 65.62 61.92 62.53 1,512,273 -0.46(-0.73%)
Nov 27, 2020 57.01 63.00 56.95 62.99 1,023,700 +5.97(+10.47%)
Nov 25, 2020 60.17 60.17 56.05 57.02 1,952,400 -3.37(-5.58%)
Nov 24, 2020 65.50 66.75 58.02 60.39 3,536,001 -7.81(-11.45%)
Nov 23, 2020 68.26 69.56 66.56 68.20 1,085,947 -0.60(-0.87%)
Nov 20, 2020 68.07 69.30 66.85 68.80 719,800 -0.12(-0.17%)
Nov 19, 2020 69.64 72.50 68.38 68.92 1,178,470 +0.56(+0.82%)
Nov 18, 2020 70.96 72.48 67.63 68.36 1,098,346 -2.43(-3.43%)
Nov 17, 2020 68.46 71.45 67.64 70.79 1,043,331 +1.72(+2.49%)
Nov 16, 2020 70.00 70.90 67.40 69.07 779,866 +0.53(+0.77%)
Nov 13, 2020 70.08 70.98 68.43 68.54 822,900 -0.69(-1.00%)
Nov 12, 2020 69.56 71.62 68.92 69.23 881,029 -0.33(-0.47%)
Nov 11, 2020 68.65 70.48 68.30 69.56 726,491 +0.88(+1.28%)
Nov 10, 2020 68.52 69.26 66.81 68.68 938,206 +0.58(+0.85%)
Nov 09, 2020 69.43 70.40 67.52 68.10 1,237,874 +1.65(+2.48%)
Nov 06, 2020 66.41 66.93 64.54 66.45 578,900 +0.48(+0.73%)
Nov 05, 2020 65.00 66.12 62.76 65.97 1,026,302 +1.63(+2.53%)
Nov 04, 2020 59.20 64.96 59.20 64.34 1,368,582 +4.87(+8.19%)
Nov 03, 2020 59.31 60.29 57.34 59.47 948,815 +1.25(+2.15%)
Nov 02, 2020 57.72 58.90 56.80 58.22 968,368 +0.92(+1.61%)
Oct 30, 2020 57.13 58.58 55.57 57.30 1,039,400 -0.79(-1.36%)
Oct 29, 2020 59.86 59.87 56.72 58.09 1,047,131 -1.33(-2.24%)
Oct 28, 2020 60.28 60.82 58.12 59.42 1,172,980 -2.27(-3.68%)
Oct 27, 2020 59.69 62.75 58.81 61.69 1,401,228 +2.59(+4.38%)
Oct 26, 2020 58.25 60.49 57.95 59.10 1,533,719 +0.22(+0.37%)
Oct 23, 2020 58.60 59.03 57.35 58.88 1,351,300 +0.32(+0.55%)
Oct 22, 2020 57.27 59.85 57.01 58.56 1,667,390 +1.84(+3.24%)
Oct 21, 2020 54.79 58.50 54.42 56.72 2,047,664 +1.98(+3.62%)
Oct 20, 2020 50.08 54.94 49.50 54.74 1,872,955 +4.66(+9.31%)
Oct 19, 2020 49.18 52.00 48.21 50.08 1,655,494 +0.70(+1.42%)
Oct 16, 2020 48.85 50.70 48.39 49.38 1,202,900 +0.53(+1.08%)
Oct 15, 2020 48.19 50.86 46.11 48.85 4,025,654 +4.39(+9.87%)
Oct 14, 2020 46.27 46.71 44.29 44.46 812,440 -2.06(-4.43%)
Oct 13, 2020 46.18 47.19 45.65 46.52 645,245 +0.13(+0.28%)
Oct 12, 2020 46.67 47.01 45.14 46.39 690,694 +0.34(+0.74%)
Oct 09, 2020 48.21 48.59 45.79 46.05 992,800 -1.96(-4.08%)
Oct 08, 2020 51.34 51.34 47.24 48.01 1,896,423 -0.09(-0.19%)
Oct 07, 2020 46.42 48.34 46.21 48.10 528,315 +1.70(+3.66%)
Oct 06, 2020 46.97 48.46 46.08 46.40 877,339 -0.71(-1.51%)
Oct 05, 2020 44.19 47.27 44.19 47.11 1,121,773 +3.29(+7.51%)
Oct 02, 2020 43.75 44.70 42.44 43.82 1,004,800 -0.94(-2.10%)
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.