Arrowhead Pharma (NQ: ARWR )

67.50 USD -2.19 (-3.14%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 11.00 11.57 10.53 10.72 3,021,942 -0.17(-1.56%)
May 30, 2018 10.40 11.00 10.40 10.89 2,791,072 +0.59(+5.73%)
May 29, 2018 10.00 10.33 9.960 10.30 1,198,296 +0.25(+2.49%)
May 25, 2018 10.05 10.05 10.05 0 +0.28(+2.87%)
May 24, 2018 9.790 9.830 9.560 9.770 741,544 +0.00(+0.00%)
May 23, 2018 9.700 9.940 9.650 9.770 744,585 +0.03(+0.31%)
May 22, 2018 9.750 10.01 9.580 9.740 1,198,907 -0.03(-0.31%)
May 21, 2018 10.17 10.35 9.630 9.770 1,333,887 -0.23(-2.30%)
May 18, 2018 9.660 10.38 9.520 10.00 2,105,066 +0.47(+4.93%)
May 17, 2018 9.490 9.820 9.440 9.530 971,514 +0.02(+0.21%)
May 16, 2018 9.560 9.620 9.350 9.510 1,280,236 -0.09(-0.94%)
May 15, 2018 9.380 9.750 9.160 9.600 1,285,700 +0.18(+1.91%)
May 14, 2018 9.980 10.10 8.870 9.420 3,072,800 -0.46(-4.66%)
May 11, 2018 9.150 9.890 8.920 9.880 2,691,003 +0.76(+8.33%)
May 10, 2018 8.980 9.490 8.830 9.120 2,812,317 +0.12(+1.33%)
May 09, 2018 8.420 9.600 8.110 9.000 5,661,435 +1.25(+16.13%)
May 08, 2018 7.770 7.820 7.580 7.750 756,427 -0.02(-0.26%)
May 07, 2018 7.170 7.780 7.170 7.770 1,116,180 +0.60(+8.37%)
May 04, 2018 7.360 7.400 7.090 7.170 999,414 -0.21(-2.85%)
May 03, 2018 7.130 7.460 7.006 7.380 1,539,574 +0.24(+3.36%)
May 02, 2018 6.410 7.230 6.310 7.140 2,109,651 +0.71(+11.04%)
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.