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 (%)
May 31, 2022 34.14 34.51 32.69 33.36 761,240 -0.84(-2.46%)
May 27, 2022 33.57 34.25 32.50 34.20 753,705 +0.87(+2.61%)
May 26, 2022 33.38 34.84 33.32 33.33 768,019 -0.64(-1.88%)
May 25, 2022 33.52 34.27 32.78 33.97 529,510 +0.17(+0.50%)
May 24, 2022 35.29 35.51 33.48 33.80 782,878 -2.25(-6.24%)
May 23, 2022 36.45 36.88 35.49 36.05 577,703 -0.16(-0.44%)
May 20, 2022 36.01 36.64 33.90 36.21 735,591 +1.06(+3.02%)
May 19, 2022 34.07 35.80 33.80 35.15 881,052 +0.95(+2.78%)
May 18, 2022 35.08 36.14 34.08 34.20 1,328,134 -1.57(-4.39%)
May 17, 2022 33.97 35.77 33.58 35.77 1,236,177 +2.89(+8.79%)
May 16, 2022 31.52 34.19 31.00 32.88 1,136,882 +1.24(+3.92%)
May 13, 2022 31.03 33.21 30.74 31.64 1,288,206 +1.33(+4.39%)
May 12, 2022 28.45 31.28 27.87 30.31 1,480,106 +1.36(+4.70%)
May 11, 2022 35.30 35.50 28.53 28.95 1,956,276 -5.34(-15.57%)
May 10, 2022 34.72 35.47 33.36 34.29 1,418,423 +1.57(+4.80%)
May 09, 2022 35.82 36.52 32.24 32.72 1,599,661 -4.20(-11.38%)
May 06, 2022 39.39 39.49 36.48 36.92 1,088,273 -3.32(-8.25%)
May 05, 2022 42.59 42.69 39.14 40.24 696,547 -2.77(-6.44%)
May 04, 2022 42.99 43.23 40.11 43.01 808,499 +0.36(+0.84%)
May 03, 2022 42.91 44.60 41.99 42.65 578,192 -0.40(-0.93%)
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.