Arrowhead Pharma (NQ: ARWR )

62.99 USD +5.97 (+10.47%)
Official Closing Price Updated: 3:01 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 5.930 6.240 5.829 6.130 462,392 +0.24(+4.07%)
May 27, 2016 5.840 5.890 5.890 5.890 298,100 +0.05(+0.86%)
May 26, 2016 5.940 5.940 5.760 5.840 388,224 -0.04(-0.68%)
May 25, 2016 5.780 5.930 5.700 5.880 394,709 +0.13(+2.26%)
May 24, 2016 5.680 5.820 5.580 5.750 368,727 +0.11(+1.95%)
May 23, 2016 5.480 5.750 5.460 5.640 476,569 +0.22(+4.06%)
May 20, 2016 5.100 5.495 5.020 5.420 685,993 +0.41(+8.18%)
May 19, 2016 5.150 5.338 4.860 5.010 748,993 +0.02(+0.40%)
May 18, 2016 4.880 5.120 4.850 4.990 533,206 +0.04(+0.91%)
May 17, 2016 5.140 5.210 4.920 4.945 748,540 -0.14(-2.85%)
May 16, 2016 5.240 5.440 5.080 5.090 824,077 -0.14(-2.68%)
May 13, 2016 5.250 5.620 5.183 5.230 735,619 -0.10(-1.88%)
May 12, 2016 5.560 5.620 5.180 5.330 626,394 -0.25(-4.48%)
May 11, 2016 5.690 5.890 5.430 5.580 752,892 -0.14(-2.45%)
May 10, 2016 5.770 5.850 5.500 5.720 544,490 -0.04(-0.69%)
May 09, 2016 5.650 5.850 5.560 5.760 519,584 +0.17(+3.04%)
May 06, 2016 5.620 5.750 5.430 5.590 731,134 -0.08(-1.41%)
May 05, 2016 5.740 5.753 5.610 5.670 416,715 -0.07(-1.22%)
May 04, 2016 5.740 5.870 5.660 5.740 479,079 -0.07(-1.20%)
May 03, 2016 5.840 6.000 5.750 5.810 309,908 -0.21(-3.49%)
May 02, 2016 5.780 6.030 5.640 6.020 480,625 +0.23(+3.97%)
Apr 29, 2016 5.890 5.990 5.748 5.790 473,962 -0.13(-2.20%)
Apr 28, 2016 5.940 6.140 5.830 5.920 480,134 -0.02(-0.34%)
Apr 27, 2016 5.950 6.010 5.740 5.940 711,354 -0.07(-1.16%)
Apr 26, 2016 6.220 6.243 5.863 6.010 842,769 -0.23(-3.69%)
Apr 25, 2016 6.230 6.370 6.187 6.240 460,329 -0.02(-0.32%)
Apr 22, 2016 6.120 6.340 6.060 6.260 395,259 +0.13(+2.12%)
Apr 21, 2016 6.000 6.240 5.880 6.130 795,229 -0.01(-0.16%)
Apr 20, 2016 6.290 6.299 6.040 6.140 819,316 -0.11(-1.76%)
Apr 19, 2016 6.550 6.550 6.150 6.250 763,144 -0.18(-2.80%)
Apr 18, 2016 6.180 6.500 6.150 6.430 987,723 +0.20(+3.21%)
Apr 15, 2016 6.190 6.350 6.050 6.230 936,899 +0.05(+0.81%)
Apr 14, 2016 5.890 6.200 5.750 6.180 1,164,134 +0.24(+4.04%)
Apr 13, 2016 6.000 6.120 5.610 5.940 2,503,060 +0.68(+12.93%)
Apr 12, 2016 5.200 5.283 5.050 5.260 337,080 +0.10(+1.94%)
Apr 11, 2016 5.220 5.440 5.136 5.160 480,317 -0.03(-0.58%)
Apr 08, 2016 5.480 5.480 5.010 5.190 831,229 -0.15(-2.81%)
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.