Arrowhead Pharma (NQ: ARWR )

64.58 USD -4.42 (-6.41%)
Official Closing Price Updated: 7:08 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 26.01 28.53 25.97 28.18 1,378,782 +1.22(+4.53%)
Sep 27, 2019 27.19 27.71 26.33 26.96 1,207,100 -0.31(-1.14%)
Sep 26, 2019 28.24 28.63 27.10 27.27 977,129 -0.99(-3.50%)
Sep 25, 2019 28.00 28.66 27.58 28.26 1,224,333 +0.18(+0.64%)
Sep 24, 2019 29.00 29.10 27.45 28.08 1,832,735 -0.80(-2.77%)
Sep 23, 2019 29.10 29.10 28.63 28.88 1,304,357 +0.02(+0.07%)
Sep 20, 2019 29.09 29.53 28.32 28.86 2,600,400 -0.23(-0.79%)
Sep 19, 2019 29.31 29.69 28.95 29.09 1,538,232 -0.19(-0.65%)
Sep 18, 2019 29.67 29.67 28.45 29.28 1,687,715 -0.26(-0.88%)
Sep 17, 2019 29.66 30.43 29.14 29.54 1,011,674 +0.59(+2.04%)
Sep 16, 2019 31.00 31.46 28.75 28.95 1,631,570 -1.00(-3.34%)
Sep 13, 2019 30.01 30.46 29.61 29.95 846,900 -0.19(-0.63%)
Sep 12, 2019 30.78 31.20 29.44 30.14 1,351,822 -0.75(-2.43%)
Sep 11, 2019 28.78 30.92 28.78 30.89 1,814,086 +2.17(+7.56%)
Sep 10, 2019 28.42 28.95 27.81 28.72 1,428,673 +0.02(+0.07%)
Sep 09, 2019 31.45 31.59 27.63 28.70 2,698,905 -2.81(-8.92%)
Sep 06, 2019 31.84 32.27 31.32 31.51 851,000 -0.33(-1.04%)
Sep 05, 2019 34.58 34.70 30.80 31.84 2,393,595 -2.40(-7.01%)
Sep 04, 2019 33.55 34.26 33.09 34.24 1,550,285 +1.01(+3.04%)
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.