Arrowhead Pharma (NQ: ARWR )

59.10 USD +0.22 (+0.37%)
Official Closing Price Updated: 7:44 PM EDT, Oct 26, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 42.61 43.41 41.34 43.19 972,026 +0.59(+1.38%)
Jun 29, 2020 43.28 43.54 42.03 42.60 1,086,429 -0.67(-1.55%)
Jun 26, 2020 42.00 43.84 41.34 43.27 2,110,500 +1.04(+2.46%)
Jun 25, 2020 39.39 42.39 38.31 42.23 1,236,908 +2.47(+6.21%)
Jun 24, 2020 41.48 42.21 39.03 39.76 1,342,863 -2.00(-4.79%)
Jun 23, 2020 40.08 42.97 39.83 41.76 2,065,363 +1.93(+4.85%)
Jun 22, 2020 36.49 40.02 35.64 39.83 1,437,822 +3.10(+8.44%)
Jun 19, 2020 36.91 37.14 35.54 36.73 2,748,400 +0.01(+0.03%)
Jun 18, 2020 35.48 37.62 35.24 36.72 949,386 +1.21(+3.41%)
Jun 17, 2020 35.86 36.24 34.65 35.51 1,053,958 -0.24(-0.67%)
Jun 16, 2020 34.20 36.17 33.62 35.75 1,158,451 +2.53(+7.62%)
Jun 15, 2020 31.81 33.58 31.11 33.22 962,614 +0.49(+1.50%)
Jun 12, 2020 32.72 32.79 30.83 32.73 1,105,300 +1.15(+3.64%)
Jun 11, 2020 34.10 34.19 31.29 31.58 1,482,108 -3.43(-9.80%)
Jun 10, 2020 35.06 35.79 33.93 35.01 1,018,281 -0.13(-0.37%)
Jun 09, 2020 35.22 35.91 34.90 35.14 691,759 -0.60(-1.68%)
Jun 08, 2020 34.53 35.74 34.00 35.74 797,878 +1.67(+4.90%)
Jun 05, 2020 32.93 34.54 31.85 34.07 1,154,700 +1.62(+4.99%)
Jun 04, 2020 31.64 32.97 31.50 32.45 1,103,614 +0.44(+1.37%)
Jun 03, 2020 33.10 33.25 31.96 32.01 738,789 -0.76(-2.32%)
Jun 02, 2020 33.43 33.52 31.61 32.77 952,492 -0.54(-1.62%)
Jun 01, 2020 32.10 33.65 31.91 33.31 1,026,988 +1.07(+3.32%)
May 29, 2020 33.29 33.42 31.56 32.24 1,636,000 -0.85(-2.57%)
May 28, 2020 33.97 34.62 32.65 33.09 1,206,175 -0.58(-1.72%)
May 27, 2020 33.71 34.22 31.57 33.67 1,874,453 -0.04(-0.12%)
May 26, 2020 36.90 36.96 33.55 33.71 1,115,879 -1.98(-5.55%)
May 22, 2020 35.65 35.85 34.80 35.69 587,600 -0.15(-0.42%)
May 21, 2020 36.57 36.82 34.77 35.84 972,441 -0.79(-2.16%)
May 20, 2020 36.87 37.39 36.01 36.63 1,025,107 +0.14(+0.38%)
May 19, 2020 38.30 38.96 36.44 36.49 1,097,692 -1.75(-4.58%)
May 18, 2020 36.96 38.96 36.62 38.24 1,403,048 +2.39(+6.67%)
May 15, 2020 35.82 36.32 34.41 35.85 963,000 +0.25(+0.70%)
May 14, 2020 33.36 36.01 32.66 35.60 1,455,579 +1.45(+4.25%)
May 13, 2020 36.41 37.25 33.51 34.15 1,157,766 -1.79(-4.98%)
May 12, 2020 36.42 38.16 35.03 35.94 1,386,211 -0.36(-0.99%)
May 11, 2020 33.87 37.28 33.33 36.30 1,522,162 +2.16(+6.33%)
May 08, 2020 36.48 37.10 33.30 34.14 1,767,900 -0.99(-2.82%)
May 07, 2020 34.95 35.44 33.77 35.13 1,253,675 +0.90(+2.63%)
May 06, 2020 35.71 35.87 34.06 34.23 827,197 -1.17(-3.31%)
May 05, 2020 35.11 36.33 34.69 35.40 1,340,052 +1.24(+3.63%)
May 04, 2020 31.89 34.24 31.72 34.16 1,030,571 +1.60(+4.91%)
May 01, 2020 33.55 34.27 31.50 32.56 1,296,500 -1.87(-5.43%)
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%)
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.