Arrowhead Pharma (NQ: ARWR )

80.74 USD -2.12 (-2.56%)
Official Closing Price Updated: 6:46 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 7.030 7.130 6.730 6.930 923,896 -0.15(-2.12%)
Aug 30, 2016 6.830 7.470 6.830 7.080 1,073,742 +0.19(+2.76%)
Aug 29, 2016 6.830 6.950 6.600 6.890 767,151 -0.06(-0.86%)
Aug 26, 2016 6.870 7.110 6.820 6.950 737,160 +0.07(+1.02%)
Aug 25, 2016 6.950 7.300 6.700 6.880 1,281,951 -0.01(-0.15%)
Aug 24, 2016 8.200 8.220 6.680 6.890 3,087,914 -1.19(-14.73%)
Aug 23, 2016 7.830 8.220 7.820 8.080 1,590,232 +0.33(+4.26%)
Aug 22, 2016 7.580 8.000 7.400 7.750 1,316,310 +0.25(+3.33%)
Aug 19, 2016 7.140 7.730 7.000 7.500 2,233,548 +0.44(+6.23%)
Aug 18, 2016 6.670 7.200 6.600 7.060 3,047,019 +0.72(+11.36%)
Aug 17, 2016 6.140 6.350 6.090 6.340 572,239 +0.17(+2.76%)
Aug 16, 2016 6.080 6.297 6.070 6.170 646,093 +0.05(+0.82%)
Aug 15, 2016 5.930 6.180 5.925 6.120 651,236 +0.16(+2.68%)
Aug 12, 2016 5.720 6.030 5.680 5.960 553,721 +0.22(+3.83%)
Aug 11, 2016 5.830 5.850 5.680 5.740 432,691 -0.09(-1.54%)
Aug 10, 2016 5.920 6.000 5.610 5.830 1,134,708 -0.56(-8.76%)
Aug 09, 2016 5.860 6.440 5.500 6.390 2,021,012 +0.49(+8.31%)
Aug 08, 2016 6.010 6.066 5.780 5.900 282,060 -0.09(-1.50%)
Aug 05, 2016 5.920 6.050 5.880 5.990 530,977 +0.09(+1.53%)
Aug 04, 2016 5.910 5.980 5.840 5.900 323,838 +0.01(+0.17%)
Aug 03, 2016 5.660 5.990 5.660 5.890 435,355 +0.15(+2.61%)
Aug 02, 2016 5.850 5.940 5.640 5.740 382,929 -0.12(-2.05%)
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.