Arrowhead Pharma (NQ: ARWR )

85.64 USD -0.34 (-0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 12.16 12.56 12.01 12.42 1,678,400 +0.48(+4.02%)
Dec 28, 2018 11.97 12.31 11.74 11.94 1,600,200 -0.03(-0.25%)
Dec 27, 2018 11.66 12.24 11.25 11.97 1,968,672 +0.01(+0.08%)
Dec 26, 2018 10.90 12.00 10.78 11.96 2,537,651 +1.22(+11.36%)
Dec 24, 2018 10.98 11.13 10.41 10.74 1,872,500 -0.47(-4.19%)
Dec 21, 2018 12.91 12.91 11.14 11.21 3,493,400 -1.66(-12.90%)
Dec 20, 2018 13.35 13.70 12.52 12.87 2,220,268 -0.58(-4.31%)
Dec 19, 2018 13.71 14.37 13.26 13.45 2,129,425 -0.28(-2.04%)
Dec 18, 2018 14.13 14.16 13.35 13.73 1,328,978 -0.23(-1.65%)
Dec 17, 2018 14.20 14.68 13.81 13.96 1,456,849 -0.36(-2.51%)
Dec 14, 2018 14.69 15.06 14.25 14.32 1,272,300 -0.48(-3.24%)
Dec 13, 2018 15.19 15.47 14.36 14.80 1,815,776 -0.39(-2.57%)
Dec 12, 2018 13.50 15.35 13.33 15.19 2,975,739 +1.57(+11.53%)
Dec 11, 2018 13.85 14.00 13.58 13.62 1,078,993 -0.04(-0.29%)
Dec 10, 2018 13.16 13.80 12.89 13.66 1,232,981 +0.53(+4.04%)
Dec 07, 2018 13.52 13.82 13.11 13.13 2,106,400 -0.50(-3.67%)
Dec 06, 2018 13.03 13.73 13.01 13.63 1,561,147 +0.10(+0.74%)
Dec 04, 2018 14.90 15.18 13.48 13.53 1,757,500 -1.56(-10.34%)
Dec 03, 2018 15.02 15.13 14.40 15.09 1,409,940 +0.57(+3.93%)
Nov 30, 2018 14.50 14.83 14.30 14.52 1,083,300 -0.09(-0.62%)
Nov 29, 2018 14.64 14.98 14.14 14.61 1,022,559 -0.19(-1.28%)
Nov 28, 2018 13.50 14.86 13.47 14.80 1,520,496 +1.38(+10.28%)
Nov 27, 2018 13.40 13.87 13.22 13.42 970,489 -0.08(-0.59%)
Nov 26, 2018 13.20 13.52 13.01 13.50 1,234,190 +0.50(+3.85%)
Nov 23, 2018 12.76 13.38 12.40 13.00 561,100 +0.05(+0.39%)
Nov 21, 2018 12.95 12.95 12.95 0 +0.65(+5.28%)
Nov 20, 2018 11.73 12.73 11.55 12.30 1,755,093 +0.09(+0.74%)
Nov 19, 2018 13.32 13.55 12.16 12.21 2,020,580 -1.18(-8.81%)
Nov 16, 2018 12.89 13.54 12.80 13.39 1,666,800 +0.41(+3.16%)
Nov 15, 2018 11.89 13.16 11.83 12.98 2,011,318 +0.92(+7.63%)
Nov 14, 2018 12.62 12.83 11.84 12.06 1,652,604 -0.41(-3.29%)
Nov 13, 2018 12.94 13.28 12.35 12.47 1,575,728 -0.36(-2.81%)
Nov 12, 2018 14.49 14.49 12.81 12.83 1,769,191 -1.66(-11.46%)
Nov 09, 2018 15.22 15.29 13.75 14.49 2,037,500 -0.86(-5.60%)
Nov 08, 2018 16.09 16.09 14.94 15.35 1,805,181 -0.66(-4.12%)
Nov 07, 2018 15.00 16.07 14.94 16.01 2,838,923 +1.22(+8.25%)
Nov 06, 2018 14.40 14.97 14.32 14.79 1,629,698 +0.31(+2.14%)
Nov 05, 2018 14.60 14.85 14.17 14.48 1,573,131 -0.01(-0.07%)
Nov 02, 2018 14.36 14.66 14.02 14.49 1,460,800 +0.27(+1.90%)
Nov 01, 2018 12.76 14.23 12.72 14.22 2,676,860 +1.50(+11.79%)
Oct 31, 2018 12.73 13.11 12.51 12.72 1,613,776 +0.26(+2.09%)
Oct 30, 2018 12.10 12.57 12.05 12.46 1,459,896 +0.21(+1.71%)
Oct 29, 2018 12.81 12.99 11.89 12.25 2,395,943 -0.41(-3.24%)
Oct 26, 2018 12.33 12.89 12.04 12.66 1,319,500 +0.09(+0.72%)
Oct 25, 2018 12.01 12.84 12.00 12.57 1,806,005 +0.59(+4.92%)
Oct 24, 2018 12.91 13.00 11.98 11.98 2,195,747 -0.98(-7.56%)
Oct 23, 2018 12.55 13.29 12.29 12.96 1,447,783 -0.02(-0.15%)
Oct 22, 2018 13.08 13.16 12.25 12.98 1,438,047 -0.07(-0.54%)
Oct 19, 2018 13.53 13.70 12.81 13.05 2,191,000 -0.30(-2.25%)
Oct 18, 2018 13.51 13.60 12.96 13.35 1,524,434 -0.14(-1.04%)
Oct 17, 2018 13.53 14.23 13.30 13.49 2,066,016 -0.38(-2.74%)
Oct 16, 2018 13.04 14.00 13.00 13.87 2,317,662 +0.72(+5.48%)
Oct 15, 2018 12.91 13.36 12.75 13.15 1,884,043 +0.04(+0.31%)
Oct 12, 2018 13.15 13.94 12.51 13.11 2,409,800 +0.23(+1.79%)
Oct 11, 2018 12.45 13.44 12.31 12.88 3,261,876 +0.28(+2.22%)
Oct 10, 2018 13.61 13.79 12.52 12.60 4,332,246 -1.16(-8.43%)
Oct 09, 2018 13.50 14.32 13.15 13.76 2,835,123 +0.01(+0.07%)
Oct 08, 2018 14.71 14.87 12.85 13.75 5,624,213 -0.99(-6.72%)
Oct 05, 2018 15.69 15.88 14.22 14.74 6,034,100 -0.59(-3.85%)
Oct 04, 2018 19.85 20.31 14.75 15.33 19,091,608 -3.23(-17.40%)
Oct 03, 2018 19.70 19.94 17.84 18.56 2,057,684 -1.14(-5.79%)
Oct 02, 2018 19.42 19.74 18.76 19.70 2,293,225 +0.49(+2.55%)
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.