Arrowhead Pharma (NQ: ARWR )

28.70 +0.00 (+0.02%)
Streaming Delayed Price Updated: 2:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 5.390 5.500 5.280 5.320 357,273 -0.09(-1.66%)
Jun 29, 2016 5.370 5.460 5.250 5.410 351,782 +0.10(+1.88%)
Jun 28, 2016 5.110 5.400 5.110 5.310 449,151 +0.17(+3.31%)
Jun 27, 2016 5.420 5.450 5.080 5.140 580,882 -0.33(-6.03%)
Jun 24, 2016 5.580 5.780 5.280 5.470 1,323,535 -0.41(-6.97%)
Jun 23, 2016 5.730 5.890 5.670 5.880 267,375 +0.20(+3.52%)
Jun 22, 2016 5.650 5.800 5.520 5.680 388,118 +0.03(+0.53%)
Jun 21, 2016 5.910 5.940 5.560 5.650 319,859 -0.23(-3.91%)
Jun 20, 2016 5.820 5.990 5.760 5.880 353,137 +0.14(+2.44%)
Jun 17, 2016 5.940 5.940 5.710 5.740 579,280 -0.19(-3.20%)
Jun 16, 2016 5.750 5.965 5.670 5.930 302,202 +0.12(+2.07%)
Jun 15, 2016 5.730 5.902 5.630 5.810 434,491 +0.10(+1.75%)
Jun 14, 2016 5.850 6.040 5.562 5.710 492,762 -0.16(-2.73%)
Jun 13, 2016 5.790 5.980 5.790 5.870 378,465 +0.02(+0.34%)
Jun 10, 2016 5.880 5.980 5.800 5.850 466,849 -0.14(-2.34%)
Jun 09, 2016 6.180 6.194 5.978 5.990 394,577 -0.09(-1.48%)
Jun 08, 2016 6.150 6.180 6.000 6.080 318,698 -0.07(-1.14%)
Jun 07, 2016 6.230 6.230 6.080 6.150 277,786 -0.09(-1.44%)
Jun 06, 2016 6.170 6.250 5.980 6.240 526,866 +0.12(+1.96%)
Jun 03, 2016 6.170 6.180 5.950 6.120 334,545 -0.06(-0.97%)
Jun 02, 2016 6.000 6.200 5.997 6.180 375,769 +0.15(+2.49%)
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.