Arrowhead Pharma (NQ: ARWR )

58.56 USD +1.84 (+3.24%)
Official Closing Price Updated: 6:50 PM EDT, Oct 22, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 36.18 36.38 34.40 34.43 1,292,980 -2.10(-5.75%)
Apr 29, 2020 38.34 38.38 36.36 36.53 929,805 -0.73(-1.96%)
Apr 28, 2020 40.00 40.01 37.15 37.26 873,551 -2.21(-5.60%)
Apr 27, 2020 39.21 40.00 38.92 39.47 671,882 +0.58(+1.49%)
Apr 24, 2020 38.95 39.35 37.70 38.89 1,003,100 +0.44(+1.14%)
Apr 23, 2020 36.85 39.39 36.85 38.45 1,045,478 +1.51(+4.09%)
Apr 22, 2020 37.94 37.94 36.08 36.94 1,030,573 +0.32(+0.87%)
Apr 21, 2020 37.72 38.66 36.17 36.62 1,306,431 -2.27(-5.84%)
Apr 20, 2020 35.72 40.02 35.72 38.89 1,824,496 +2.34(+6.40%)
Apr 17, 2020 35.98 36.64 35.09 36.55 1,258,900 +1.72(+4.94%)
Apr 16, 2020 35.07 35.44 33.05 34.83 1,818,889 -0.50(-1.42%)
Apr 15, 2020 36.86 37.23 34.41 35.33 1,832,484 -1.44(-3.92%)
Apr 14, 2020 35.90 37.55 35.10 36.77 1,366,130 +1.92(+5.51%)
Apr 13, 2020 35.65 35.74 33.68 34.85 1,559,062 +0.98(+2.89%)
Apr 09, 2020 32.25 34.78 32.17 33.87 1,436,300 +2.36(+7.49%)
Apr 08, 2020 30.25 31.97 29.61 31.51 1,121,132 +2.12(+7.21%)
Apr 07, 2020 29.15 30.50 28.65 29.39 1,469,323 +0.45(+1.55%)
Apr 06, 2020 27.22 29.07 26.75 28.94 1,262,537 +2.82(+10.80%)
Apr 03, 2020 26.50 27.27 25.84 26.12 598,800 -0.79(-2.94%)
Apr 02, 2020 26.22 27.61 25.79 26.91 911,833 +0.39(+1.47%)
Apr 01, 2020 28.03 28.62 26.19 26.52 1,005,266 -2.25(-7.82%)
Mar 31, 2020 29.16 29.41 27.60 28.77 1,311,335 -0.20(-0.69%)
Mar 30, 2020 28.45 29.08 27.00 28.97 1,134,753 +0.85(+3.02%)
Mar 27, 2020 29.83 30.15 27.95 28.12 1,302,000 -2.47(-8.07%)
Mar 26, 2020 29.50 32.21 29.50 30.59 1,641,496 +1.37(+4.69%)
Mar 25, 2020 28.54 30.24 27.50 29.22 1,975,919 +0.59(+2.06%)
Mar 24, 2020 27.51 28.85 26.89 28.63 1,724,767 +3.05(+11.92%)
Mar 23, 2020 28.14 28.96 24.50 25.58 2,044,000 -2.21(-7.95%)
Mar 20, 2020 27.00 29.86 27.00 27.79 3,558,900 +1.79(+6.88%)
Mar 19, 2020 20.71 27.07 20.41 26.00 2,884,813 +5.44(+26.46%)
Mar 18, 2020 20.39 22.21 19.51 20.56 2,363,048 -1.41(-6.42%)
Mar 17, 2020 22.25 22.72 19.52 21.97 2,823,911 +0.21(+0.97%)
Mar 16, 2020 22.46 24.52 21.59 21.76 2,600,995 -4.56(-17.33%)
Mar 13, 2020 26.50 26.67 22.64 26.32 2,682,900 +1.31(+5.24%)
Mar 12, 2020 25.14 27.17 24.14 25.01 2,774,069 -3.55(-12.43%)
Mar 11, 2020 29.11 30.76 27.98 28.56 1,954,592 -1.33(-4.45%)
Mar 10, 2020 31.36 31.79 27.13 29.89 2,064,906 -0.11(-0.37%)
Mar 09, 2020 30.00 33.20 29.20 30.00 2,175,218 -3.40(-10.18%)
Mar 06, 2020 34.50 34.90 32.40 33.40 1,760,600 -2.19(-6.15%)
Mar 05, 2020 35.98 36.94 35.14 35.59 1,169,066 -1.34(-3.63%)
Mar 04, 2020 35.99 37.00 35.09 36.93 1,198,286 +1.78(+5.06%)
Mar 03, 2020 35.70 37.15 34.77 35.15 1,443,475 -0.35(-0.99%)
Mar 02, 2020 35.37 36.10 34.08 35.50 1,387,914 +0.14(+0.40%)
Feb 28, 2020 34.77 35.60 33.64 35.36 2,037,000 -0.64(-1.78%)
Feb 27, 2020 35.07 37.80 34.40 36.00 2,249,686 -0.06(-0.17%)
Feb 26, 2020 34.24 37.00 34.01 36.06 2,327,705 +1.94(+5.69%)
Feb 25, 2020 37.00 37.57 33.99 34.12 1,771,726 -2.27(-6.24%)
Feb 24, 2020 37.00 38.10 35.73 36.39 1,667,743 -2.10(-5.46%)
Feb 21, 2020 39.68 39.76 37.80 38.49 1,062,200 -1.25(-3.15%)
Feb 20, 2020 39.90 40.25 38.11 39.74 1,815,636 -0.19(-0.48%)
Feb 19, 2020 40.99 41.88 39.89 39.93 842,877 -0.62(-1.53%)
Feb 18, 2020 40.50 41.24 39.93 40.55 990,017 -0.72(-1.74%)
Feb 14, 2020 40.59 41.57 40.49 41.27 1,032,300 +0.22(+0.54%)
Feb 13, 2020 42.17 42.41 40.98 41.05 946,004 -1.36(-3.21%)
Feb 12, 2020 41.80 42.81 41.34 42.41 1,020,630 +0.83(+2.00%)
Feb 11, 2020 43.25 43.69 41.05 41.58 1,254,500 -1.27(-2.96%)
Feb 10, 2020 40.35 43.30 39.61 42.85 1,576,647 +2.42(+5.99%)
Feb 07, 2020 40.86 41.14 40.05 40.43 1,365,000 -0.67(-1.63%)
Feb 06, 2020 46.01 46.42 40.15 41.10 4,085,034 -2.62(-5.99%)
Feb 05, 2020 44.80 45.25 42.95 43.72 1,337,976 -0.18(-0.41%)
Feb 04, 2020 44.20 45.08 43.72 43.90 1,311,506 +0.64(+1.48%)
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.