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 (%)
Aug 30, 2019 35.61 36.80 33.68 34.17 1,650,100 -0.69(-1.98%)
Aug 29, 2019 35.00 35.69 33.79 34.86 1,308,991 +0.50(+1.46%)
Aug 28, 2019 32.80 34.84 32.79 34.36 1,351,131 +1.44(+4.37%)
Aug 27, 2019 32.66 33.34 32.27 32.92 1,563,038 +0.70(+2.17%)
Aug 26, 2019 31.48 32.30 31.25 32.22 1,884,068 +1.34(+4.34%)
Aug 23, 2019 32.03 32.73 30.71 30.88 1,163,900 -1.24(-3.86%)
Aug 22, 2019 34.60 34.93 31.81 32.12 1,787,671 -2.38(-6.90%)
Aug 21, 2019 33.90 35.41 33.64 34.50 1,501,413 +0.78(+2.31%)
Aug 20, 2019 33.90 33.90 33.03 33.72 1,513,902 +0.00(+0.00%)
Aug 19, 2019 32.20 34.02 31.57 33.72 1,714,920 +2.53(+8.11%)
Aug 16, 2019 29.33 31.56 29.30 31.19 1,569,900 +2.01(+6.89%)
Aug 15, 2019 29.90 30.06 29.14 29.18 740,995 -0.60(-2.01%)
Aug 14, 2019 28.93 30.11 28.84 29.78 1,006,349 +0.15(+0.51%)
Aug 13, 2019 29.11 30.25 29.11 29.63 858,438 +0.37(+1.26%)
Aug 12, 2019 28.85 29.49 28.41 29.26 811,376 +0.21(+0.72%)
Aug 09, 2019 28.96 29.47 28.65 29.05 731,000 -0.09(-0.31%)
Aug 08, 2019 28.85 29.33 27.91 29.14 873,567 +0.39(+1.36%)
Aug 07, 2019 28.36 28.96 28.01 28.75 990,989 +0.25(+0.88%)
Aug 06, 2019 28.28 29.80 27.83 28.50 2,083,211 +1.26(+4.63%)
Aug 05, 2019 28.45 28.72 27.24 27.24 1,700,353 -1.88(-6.46%)
Aug 02, 2019 29.29 29.52 28.76 29.12 756,000 -0.41(-1.39%)
Aug 01, 2019 29.19 30.30 29.17 29.53 1,110,912 +0.47(+1.62%)
Jul 31, 2019 29.60 29.90 28.94 29.06 840,027 -0.49(-1.66%)
Jul 30, 2019 28.22 29.58 28.10 29.55 940,544 +0.88(+3.07%)
Jul 29, 2019 29.52 29.68 28.44 28.67 1,079,050 -0.85(-2.88%)
Jul 26, 2019 29.02 29.64 29.01 29.52 1,383,500 +0.73(+2.54%)
Jul 25, 2019 29.23 29.37 28.69 28.79 1,188,855 -0.44(-1.51%)
Jul 24, 2019 29.67 29.68 28.45 29.23 1,373,208 -0.55(-1.85%)
Jul 23, 2019 30.06 30.35 29.16 29.78 816,486 -0.20(-0.67%)
Jul 22, 2019 29.28 30.73 29.15 29.98 1,492,781 +0.81(+2.78%)
Jul 19, 2019 29.66 29.98 29.13 29.17 1,132,800 -0.46(-1.55%)
Jul 18, 2019 28.57 30.13 28.44 29.63 1,457,431 +1.11(+3.89%)
Jul 17, 2019 28.44 28.74 27.94 28.52 831,778 +0.36(+1.28%)
Jul 16, 2019 27.81 28.33 27.60 28.16 735,718 +0.36(+1.29%)
Jul 15, 2019 27.27 27.98 26.94 27.80 710,599 +0.65(+2.39%)
Jul 12, 2019 26.29 27.21 25.95 27.15 857,900 +0.86(+3.27%)
Jul 11, 2019 26.73 26.75 26.10 26.29 907,195 -0.29(-1.09%)
Jul 10, 2019 26.96 27.27 26.18 26.58 1,026,837 -0.20(-0.75%)
Jul 09, 2019 26.18 26.96 26.18 26.78 727,455 +0.58(+2.21%)
Jul 08, 2019 26.24 26.39 25.78 26.20 1,199,484 -0.33(-1.24%)
Jul 05, 2019 26.76 26.76 26.26 26.53 951,500 -0.25(-0.93%)
Jul 03, 2019 26.42 26.79 26.42 26.78 667,000 +0.43(+1.63%)
Jul 02, 2019 26.53 26.78 26.02 26.35 1,233,359 +0.21(+0.80%)
Jul 01, 2019 26.79 27.00 25.68 26.14 1,554,709 -0.36(-1.36%)
Jun 28, 2019 28.20 28.30 26.05 26.50 3,882,600 -2.32(-8.05%)
Jun 27, 2019 28.30 28.84 27.69 28.82 1,280,797 +1.12(+4.04%)
Jun 26, 2019 27.70 28.00 27.35 27.70 1,003,336 +0.18(+0.65%)
Jun 25, 2019 27.69 27.90 27.24 27.52 1,483,692 +0.02(+0.07%)
Jun 24, 2019 28.13 28.28 27.33 27.50 2,036,861 -0.62(-2.20%)
Jun 21, 2019 27.28 28.46 27.05 28.12 4,373,800 +0.83(+3.04%)
Jun 20, 2019 27.82 28.32 27.10 27.29 1,709,770 -0.22(-0.80%)
Jun 19, 2019 27.98 28.19 27.29 27.51 1,925,234 -0.38(-1.36%)
Jun 18, 2019 26.78 27.97 26.70 27.89 2,103,615 +1.44(+5.44%)
Jun 17, 2019 26.01 26.57 25.95 26.45 2,296,732 +0.63(+2.44%)
Jun 14, 2019 26.10 26.10 25.69 25.82 1,673,200 -0.31(-1.19%)
Jun 13, 2019 26.54 26.75 25.86 26.13 1,766,501 -0.24(-0.91%)
Jun 12, 2019 26.34 26.87 26.17 26.37 1,822,500 -0.62(-2.30%)
Jun 11, 2019 26.71 27.05 26.19 26.99 1,098,527 +0.45(+1.70%)
Jun 10, 2019 27.50 27.69 26.36 26.54 1,278,997 -0.51(-1.89%)
Jun 07, 2019 26.65 27.10 26.54 27.05 1,318,700 +0.44(+1.65%)
Jun 06, 2019 26.37 26.96 25.94 26.61 1,403,899 +0.19(+0.72%)
Jun 05, 2019 25.74 26.62 25.40 26.42 1,742,705 +0.87(+3.41%)
Jun 04, 2019 24.78 25.58 24.27 25.55 2,160,913 +1.14(+4.67%)
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.