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 (%)
Aug 31, 2021 67.07 68.16 66.43 67.12 417,298 +0.28(+0.42%)
Aug 30, 2021 66.07 68.40 66.00 66.84 566,991 +0.77(+1.17%)
Aug 27, 2021 64.39 67.93 64.20 66.07 707,065 +1.91(+2.98%)
Aug 26, 2021 63.77 65.43 63.67 64.16 476,768 +0.03(+0.05%)
Aug 25, 2021 62.60 64.50 62.26 64.13 402,374 +1.19(+1.89%)
Aug 24, 2021 62.04 63.00 61.26 62.94 375,157 +0.79(+1.27%)
Aug 23, 2021 60.90 62.91 60.55 62.15 585,395 +2.22(+3.70%)
Aug 20, 2021 58.39 61.02 58.13 59.93 491,120 +1.55(+2.66%)
Aug 19, 2021 59.30 60.10 58.26 58.38 440,200 -1.39(-2.33%)
Aug 18, 2021 60.54 61.26 59.25 59.77 306,151 -0.90(-1.48%)
Aug 17, 2021 60.09 60.98 58.99 60.67 495,672 -0.06(-0.10%)
Aug 16, 2021 60.02 61.71 60.02 60.73 402,389 +0.21(+0.35%)
Aug 13, 2021 59.82 61.80 58.96 60.52 554,758 +0.73(+1.22%)
Aug 12, 2021 58.84 60.27 58.50 59.79 671,118 +0.84(+1.42%)
Aug 11, 2021 61.21 61.99 57.92 58.95 1,338,179 -2.26(-3.69%)
Aug 10, 2021 63.62 63.94 60.95 61.21 674,925 -1.57(-2.50%)
Aug 09, 2021 65.00 65.81 61.78 62.78 954,023 -2.01(-3.10%)
Aug 06, 2021 66.36 67.57 62.50 64.79 1,177,800 -3.26(-4.79%)
Aug 05, 2021 65.94 69.01 65.64 68.05 713,661 +1.93(+2.92%)
Aug 04, 2021 66.29 67.93 65.82 66.12 608,491 -0.63(-0.94%)
Aug 03, 2021 68.18 68.80 66.07 66.75 558,607 -1.26(-1.85%)
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.