Arrowhead Pharma (NQ: ARWR )

50.08 USD +0.70 (+1.42%)
Official Closing Price Updated: 4:41 PM EDT, Oct 19, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 43.64 44.36 42.65 43.06 908,882 -0.36(-0.83%)
Sep 29, 2020 43.61 44.29 43.22 43.42 818,892 -0.26(-0.60%)
Sep 28, 2020 45.17 45.17 42.40 43.68 1,079,778 -1.24(-2.75%)
Sep 25, 2020 43.98 45.10 43.65 44.92 847,500 +0.60(+1.37%)
Sep 24, 2020 44.17 45.73 42.99 44.31 857,206 -0.33(-0.74%)
Sep 23, 2020 43.51 45.82 43.28 44.64 1,740,084 +0.84(+1.92%)
Sep 22, 2020 42.25 44.10 41.60 43.80 1,503,514 +2.09(+5.01%)
Sep 21, 2020 41.67 43.56 41.26 41.71 1,294,753 -1.39(-3.23%)
Sep 18, 2020 46.47 46.49 41.76 43.10 4,042,100 -2.65(-5.79%)
Sep 17, 2020 46.36 48.95 45.55 45.75 2,649,866 -1.68(-3.54%)
Sep 16, 2020 40.05 53.12 40.05 47.43 24,005,812 +13.63(+40.33%)
Sep 15, 2020 34.48 34.96 33.61 33.80 1,034,395 -0.24(-0.71%)
Sep 14, 2020 33.86 34.68 33.22 34.04 1,363,699 +0.83(+2.50%)
Sep 11, 2020 35.53 35.66 32.86 33.21 1,904,300 -1.99(-5.65%)
Sep 10, 2020 36.32 37.80 34.90 35.20 1,269,344 -0.94(-2.60%)
Sep 09, 2020 35.77 36.71 35.21 36.14 806,078 +0.67(+1.89%)
Sep 08, 2020 35.25 36.80 34.55 35.47 1,062,136 -0.57(-1.58%)
Sep 04, 2020 37.50 37.98 34.00 36.04 1,201,700 -1.02(-2.75%)
Sep 03, 2020 39.50 39.60 36.75 37.06 1,061,068 -2.77(-6.95%)
Sep 02, 2020 39.01 40.06 37.66 39.83 1,041,273 +0.83(+2.13%)
Sep 01, 2020 41.88 42.74 38.89 39.00 1,495,021 -3.24(-7.67%)
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%)
Aug 03, 2020 43.41 44.49 42.88 44.38 625,133 +1.31(+3.04%)
Jul 31, 2020 45.55 45.80 42.62 43.07 972,500 -2.38(-5.24%)
Jul 30, 2020 43.67 46.00 43.27 45.45 560,992 +1.15(+2.60%)
Jul 29, 2020 45.77 46.30 44.00 44.30 730,940 -1.21(-2.66%)
Jul 28, 2020 48.25 48.49 45.47 45.51 805,125 -2.83(-5.85%)
Jul 27, 2020 46.49 48.44 46.00 48.34 791,791 +2.13(+4.61%)
Jul 24, 2020 45.72 46.82 45.04 46.21 797,900 -0.45(-0.96%)
Jul 23, 2020 48.80 49.40 46.32 46.66 844,106 -1.94(-3.99%)
Jul 22, 2020 48.75 49.65 47.36 48.60 793,096 -0.15(-0.31%)
Jul 21, 2020 51.75 52.00 48.42 48.75 1,094,104 -2.52(-4.92%)
Jul 20, 2020 49.13 51.54 48.76 51.27 1,174,847 +2.25(+4.59%)
Jul 17, 2020 48.88 49.99 48.72 49.02 923,900 +0.00(+0.00%)
Jul 16, 2020 47.98 49.31 47.44 49.02 771,866 +0.84(+1.74%)
Jul 15, 2020 48.09 48.75 47.18 48.18 894,857 +0.84(+1.77%)
Jul 14, 2020 46.11 47.39 45.20 47.34 1,460,415 +1.21(+2.62%)
Jul 13, 2020 45.00 48.97 44.70 46.13 1,829,084 +1.62(+3.64%)
Jul 10, 2020 45.28 45.85 44.42 44.51 728,000 -0.64(-1.42%)
Jul 09, 2020 45.30 46.27 44.33 45.15 1,034,815 -0.10(-0.22%)
Jul 08, 2020 44.63 45.31 44.25 45.25 762,631 +1.01(+2.28%)
Jul 07, 2020 43.69 45.72 43.15 44.24 948,605 +0.52(+1.19%)
Jul 06, 2020 44.54 45.16 43.49 43.72 816,959 -0.48(-1.09%)
Jul 02, 2020 44.62 45.20 43.00 44.20 944,600 +0.04(+0.09%)
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.