Arrowhead Pharma (NQ: ARWR )

62.53 USD -0.46 (-0.73%)
Official Closing Price Updated: 7:09 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 42.58 43.64 42.05 42.24 921,931 +0.27(+0.64%)
Aug 28, 2020 42.00 43.01 41.52 41.97 665,200 +0.13(+0.31%)
Aug 27, 2020 42.62 42.67 40.33 41.84 777,392 -0.53(-1.25%)
Aug 26, 2020 43.24 43.83 42.23 42.37 529,849 -0.96(-2.22%)
Aug 25, 2020 42.74 43.63 42.17 43.33 452,383 +0.47(+1.10%)
Aug 24, 2020 43.33 43.37 41.52 42.86 741,155 +0.37(+0.87%)
Aug 21, 2020 42.80 43.31 42.08 42.49 696,600 -0.57(-1.32%)
Aug 20, 2020 44.44 44.80 41.98 43.06 967,512 -1.91(-4.25%)
Aug 19, 2020 44.83 45.73 43.76 44.97 627,489 +0.43(+0.97%)
Aug 18, 2020 45.77 46.40 43.35 44.54 1,139,444 -1.16(-2.54%)
Aug 17, 2020 42.15 46.54 42.15 45.70 1,397,341 +3.69(+8.78%)
Aug 14, 2020 42.61 42.85 41.40 42.01 549,600 -0.70(-1.64%)
Aug 13, 2020 42.45 42.91 40.81 42.71 850,928 -0.10(-0.23%)
Aug 12, 2020 40.63 43.01 40.63 42.81 923,003 +2.22(+5.47%)
Aug 11, 2020 41.17 42.18 40.21 40.59 1,006,186 +0.22(+0.54%)
Aug 10, 2020 40.07 40.78 39.61 40.37 708,308 +0.14(+0.35%)
Aug 07, 2020 41.50 42.00 39.56 40.23 921,800 -0.79(-1.93%)
Aug 06, 2020 43.09 44.39 40.01 41.02 1,297,031 -2.54(-5.83%)
Aug 05, 2020 44.72 44.72 42.67 43.56 1,207,385 -0.56(-1.27%)
Aug 04, 2020 44.00 44.63 43.29 44.12 498,971 -0.26(-0.59%)
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.