Arrowhead Pharma (NQ: ARWR )

62.78 USD +0.42 (+0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 29.16 29.41 27.60 28.77 1,311,335 -0.20(-0.69%)
Mar 30, 2020 28.45 29.08 27.00 28.97 1,134,753 +0.85(+3.02%)
Mar 27, 2020 29.83 30.15 27.95 28.12 1,302,000 -2.47(-8.07%)
Mar 26, 2020 29.50 32.21 29.50 30.59 1,641,496 +1.37(+4.69%)
Mar 25, 2020 28.54 30.24 27.50 29.22 1,975,919 +0.59(+2.06%)
Mar 24, 2020 27.51 28.85 26.89 28.63 1,724,767 +3.05(+11.92%)
Mar 23, 2020 28.14 28.96 24.50 25.58 2,044,000 -2.21(-7.95%)
Mar 20, 2020 27.00 29.86 27.00 27.79 3,558,900 +1.79(+6.88%)
Mar 19, 2020 20.71 27.07 20.41 26.00 2,884,813 +5.44(+26.46%)
Mar 18, 2020 20.39 22.21 19.51 20.56 2,363,048 -1.41(-6.42%)
Mar 17, 2020 22.25 22.72 19.52 21.97 2,823,911 +0.21(+0.97%)
Mar 16, 2020 22.46 24.52 21.59 21.76 2,600,995 -4.56(-17.33%)
Mar 13, 2020 26.50 26.67 22.64 26.32 2,682,900 +1.31(+5.24%)
Mar 12, 2020 25.14 27.17 24.14 25.01 2,774,069 -3.55(-12.43%)
Mar 11, 2020 29.11 30.76 27.98 28.56 1,954,592 -1.33(-4.45%)
Mar 10, 2020 31.36 31.79 27.13 29.89 2,064,906 -0.11(-0.37%)
Mar 09, 2020 30.00 33.20 29.20 30.00 2,175,218 -3.40(-10.18%)
Mar 06, 2020 34.50 34.90 32.40 33.40 1,760,600 -2.19(-6.15%)
Mar 05, 2020 35.98 36.94 35.14 35.59 1,169,066 -1.34(-3.63%)
Mar 04, 2020 35.99 37.00 35.09 36.93 1,198,286 +1.78(+5.06%)
Mar 03, 2020 35.70 37.15 34.77 35.15 1,443,475 -0.35(-0.99%)
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.