Arrowhead Pharma (NQ: ARWR )

72.48 USD +0.46 (+0.64%)
Streaming Delayed Price Updated: 12:48 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 14.20 15.30 14.10 14.57 2,390,635 +0.57(+4.07%)
Jul 30, 2018 15.96 16.21 12.25 14.00 7,040,814 -2.07(-12.88%)
Jul 27, 2018 17.50 17.50 16.01 16.07 1,502,700 -1.37(-7.86%)
Jul 26, 2018 16.89 17.50 16.50 17.44 1,670,704 +0.55(+3.26%)
Jul 25, 2018 16.64 17.30 16.61 16.89 1,450,253 +0.29(+1.75%)
Jul 24, 2018 16.74 17.50 16.18 16.60 2,142,050 +0.09(+0.55%)
Jul 23, 2018 16.08 16.87 15.79 16.51 1,490,509 +0.48(+2.99%)
Jul 20, 2018 16.29 16.56 15.78 16.03 1,409,856 -0.28(-1.72%)
Jul 19, 2018 16.60 16.65 16.15 16.31 1,475,010 -0.36(-2.16%)
Jul 18, 2018 16.49 17.18 16.32 16.67 2,256,051 +0.22(+1.34%)
Jul 17, 2018 15.72 16.47 15.62 16.45 1,084,400 +0.65(+4.11%)
Jul 16, 2018 16.20 16.76 15.53 15.80 1,516,009 -0.61(-3.72%)
Jul 13, 2018 16.41 16.48 16.00 16.41 838,870 +0.00(+0.00%)
Jul 12, 2018 16.45 16.60 16.06 16.41 1,663,085 -0.01(-0.06%)
Jul 11, 2018 16.00 16.50 15.63 16.42 1,417,375 +0.31(+1.92%)
Jul 10, 2018 16.32 16.50 15.84 16.11 1,555,393 -0.29(-1.77%)
Jul 09, 2018 16.00 16.40 15.58 16.40 1,889,788 +0.57(+3.60%)
Jul 06, 2018 15.28 15.88 15.15 15.83 1,845,954 +0.53(+3.46%)
Jul 05, 2018 15.10 15.31 14.74 15.30 1,704,565 +0.28(+1.86%)
Jul 03, 2018 15.02 15.02 15.02 0 +0.15(+1.01%)
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.