Arrowhead Pharma (NQ: ARWR )

62.99 USD +5.97 (+10.47%)
Official Closing Price Updated: 3:01 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 6.000 6.021 5.890 5.960 271,781 -0.02(-0.33%)
Jul 28, 2016 6.020 6.120 5.900 5.980 328,533 -0.03(-0.50%)
Jul 27, 2016 5.760 6.040 5.760 6.010 452,532 +0.26(+4.52%)
Jul 26, 2016 5.640 5.825 5.540 5.750 313,172 +0.10(+1.77%)
Jul 25, 2016 5.650 5.685 5.500 5.650 235,233 +0.00(+0.00%)
Jul 22, 2016 5.580 5.750 5.520 5.650 193,334 +0.07(+1.25%)
Jul 21, 2016 5.740 5.850 5.480 5.580 465,883 -0.15(-2.62%)
Jul 20, 2016 5.610 5.800 5.610 5.730 417,397 +0.13(+2.32%)
Jul 19, 2016 5.880 5.940 5.580 5.600 231,181 -0.29(-4.92%)
Jul 18, 2016 5.800 5.900 5.740 5.890 289,307 +0.08(+1.38%)
Jul 15, 2016 5.580 5.870 5.540 5.810 350,720 +0.27(+4.87%)
Jul 14, 2016 5.650 5.710 5.517 5.540 235,666 -0.06(-1.07%)
Jul 13, 2016 5.860 5.920 5.600 5.600 304,780 -0.25(-4.27%)
Jul 12, 2016 5.810 5.980 5.776 5.850 341,649 +0.08(+1.39%)
Jul 11, 2016 5.760 5.880 5.680 5.770 359,079 +0.04(+0.70%)
Jul 08, 2016 5.600 5.740 5.560 5.730 431,577 +0.17(+3.06%)
Jul 07, 2016 5.490 5.600 5.400 5.560 271,007 +0.19(+3.54%)
Jul 05, 2016 5.430 5.490 5.325 5.370 235,143 -0.13(-2.36%)
Jul 01, 2016 5.290 5.500 5.500 5.500 284,700 +0.18(+3.38%)
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%)
Jun 01, 2016 6.090 6.130 6.000 6.030 427,841 -0.10(-1.63%)
May 31, 2016 5.930 6.240 5.829 6.130 462,392 +0.24(+4.07%)
May 27, 2016 5.840 5.890 5.890 5.890 298,100 +0.05(+0.86%)
May 26, 2016 5.940 5.940 5.760 5.840 388,224 -0.04(-0.68%)
May 25, 2016 5.780 5.930 5.700 5.880 394,709 +0.13(+2.26%)
May 24, 2016 5.680 5.820 5.580 5.750 368,727 +0.11(+1.95%)
May 23, 2016 5.480 5.750 5.460 5.640 476,569 +0.22(+4.06%)
May 20, 2016 5.100 5.495 5.020 5.420 685,993 +0.41(+8.18%)
May 19, 2016 5.150 5.338 4.860 5.010 748,993 +0.02(+0.40%)
May 18, 2016 4.880 5.120 4.850 4.990 533,206 +0.04(+0.91%)
May 17, 2016 5.140 5.210 4.920 4.945 748,540 -0.14(-2.85%)
May 16, 2016 5.240 5.440 5.080 5.090 824,077 -0.14(-2.68%)
May 13, 2016 5.250 5.620 5.183 5.230 735,619 -0.10(-1.88%)
May 12, 2016 5.560 5.620 5.180 5.330 626,394 -0.25(-4.48%)
May 11, 2016 5.690 5.890 5.430 5.580 752,892 -0.14(-2.45%)
May 10, 2016 5.770 5.850 5.500 5.720 544,490 -0.04(-0.69%)
May 09, 2016 5.650 5.850 5.560 5.760 519,584 +0.17(+3.04%)
May 06, 2016 5.620 5.750 5.430 5.590 731,134 -0.08(-1.41%)
May 05, 2016 5.740 5.753 5.610 5.670 416,715 -0.07(-1.22%)
May 04, 2016 5.740 5.870 5.660 5.740 479,079 -0.07(-1.20%)
May 03, 2016 5.840 6.000 5.750 5.810 309,908 -0.21(-3.49%)
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.