Arrowhead Pharma (NQ: ARWR )

69.49 USD +0.46 (+0.67%)
Streaming Delayed Price Updated: 10:24 AM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 18.33 18.45 18.01 18.35 1,101,300 +0.26(+1.44%)
Mar 28, 2019 17.78 18.19 17.70 18.09 1,000,787 +0.33(+1.86%)
Mar 27, 2019 18.40 18.45 17.56 17.76 1,396,528 -0.66(-3.58%)
Mar 26, 2019 18.27 18.53 18.16 18.42 1,109,099 +0.35(+1.94%)
Mar 25, 2019 17.71 18.20 17.27 18.07 1,542,899 +0.30(+1.69%)
Mar 22, 2019 18.96 19.25 17.77 17.77 1,632,300 -1.30(-6.82%)
Mar 21, 2019 18.33 19.19 18.27 19.07 1,117,469 +0.53(+2.86%)
Mar 20, 2019 18.79 19.00 18.27 18.54 897,440 -0.29(-1.54%)
Mar 19, 2019 18.94 19.03 18.54 18.83 1,162,444 -0.05(-0.26%)
Mar 18, 2019 18.88 19.41 18.53 18.88 1,464,313 +0.26(+1.40%)
Mar 15, 2019 18.59 19.00 18.53 18.62 2,504,700 +0.07(+0.38%)
Mar 14, 2019 19.25 19.70 18.41 18.55 1,508,628 -0.75(-3.89%)
Mar 13, 2019 19.45 19.68 19.19 19.30 1,260,291 -0.02(-0.10%)
Mar 12, 2019 19.11 19.55 18.90 19.32 1,284,795 +0.26(+1.36%)
Mar 11, 2019 18.74 19.15 18.43 19.06 1,693,130 +0.65(+3.53%)
Mar 08, 2019 17.89 18.50 17.58 18.41 1,415,800 +0.28(+1.54%)
Mar 07, 2019 17.96 18.53 17.79 18.13 1,357,008 +0.13(+0.72%)
Mar 06, 2019 19.64 19.72 17.80 18.00 2,727,292 -1.64(-8.35%)
Mar 05, 2019 19.70 20.17 19.45 19.64 1,727,811 -0.20(-1.01%)
Mar 04, 2019 20.36 20.60 19.20 19.84 1,845,413 -0.34(-1.68%)
Mar 01, 2019 19.77 20.25 19.73 20.18 1,910,700 +0.66(+3.38%)
Feb 28, 2019 19.73 19.88 19.13 19.52 1,560,520 -0.18(-0.91%)
Feb 27, 2019 19.09 19.80 19.09 19.70 1,608,517 +0.55(+2.87%)
Feb 26, 2019 19.00 19.36 18.90 19.15 2,053,024 +0.03(+0.16%)
Feb 25, 2019 18.83 19.26 18.65 19.12 1,936,361 +0.72(+3.91%)
Feb 22, 2019 18.00 18.41 17.92 18.40 1,349,900 +0.38(+2.11%)
Feb 21, 2019 17.84 18.10 17.57 18.02 1,005,826 -0.08(-0.44%)
Feb 20, 2019 18.25 18.54 17.66 18.10 1,404,435 -0.03(-0.17%)
Feb 19, 2019 17.82 18.27 17.57 18.13 1,960,590 +0.21(+1.17%)
Feb 15, 2019 17.71 17.93 17.54 17.92 1,816,800 +0.31(+1.76%)
Feb 14, 2019 17.16 17.79 17.05 17.61 1,463,274 +0.33(+1.91%)
Feb 13, 2019 17.45 17.77 17.12 17.28 2,197,151 -0.07(-0.40%)
Feb 12, 2019 17.03 17.45 16.57 17.35 2,769,144 +0.43(+2.54%)
Feb 11, 2019 15.66 17.00 15.22 16.92 3,687,211 +1.26(+8.05%)
Feb 08, 2019 12.76 15.78 12.72 15.66 5,605,700 +2.36(+17.74%)
Feb 07, 2019 13.72 13.88 13.00 13.30 1,641,875 -0.54(-3.90%)
Feb 06, 2019 13.82 13.99 13.50 13.84 570,488 +0.03(+0.22%)
Feb 05, 2019 14.38 14.51 13.75 13.81 1,110,532 -0.54(-3.76%)
Feb 04, 2019 14.20 14.42 14.03 14.35 621,480 +0.05(+0.35%)
Feb 01, 2019 14.12 14.34 13.58 14.30 2,112,000 +0.18(+1.27%)
Jan 31, 2019 13.64 14.15 13.40 14.12 1,382,148 +0.50(+3.67%)
Jan 30, 2019 13.35 13.63 13.17 13.62 1,503,330 +0.42(+3.18%)
Jan 29, 2019 13.18 13.32 13.01 13.20 1,106,436 +0.02(+0.15%)
Jan 28, 2019 13.54 13.75 13.02 13.18 1,166,746 -0.54(-3.94%)
Jan 25, 2019 13.10 13.79 12.99 13.72 2,469,500 +0.67(+5.13%)
Jan 24, 2019 12.77 13.15 12.56 13.05 1,469,086 +0.24(+1.87%)
Jan 23, 2019 13.18 13.32 12.51 12.81 1,476,289 -0.29(-2.21%)
Jan 22, 2019 14.30 14.30 13.05 13.10 2,092,758 -1.42(-9.78%)
Jan 18, 2019 14.62 14.96 14.10 14.52 1,529,900 -0.11(-0.75%)
Jan 17, 2019 14.43 14.92 14.24 14.63 956,790 +0.12(+0.83%)
Jan 16, 2019 14.76 15.02 14.50 14.51 954,325 -0.15(-1.02%)
Jan 15, 2019 14.23 14.66 14.23 14.66 1,085,934 +0.44(+3.09%)
Jan 14, 2019 14.56 14.73 14.02 14.22 1,359,790 -0.65(-4.37%)
Jan 11, 2019 14.77 15.28 14.63 14.87 1,261,000 -0.13(-0.87%)
Jan 10, 2019 14.64 15.04 14.03 15.00 1,109,012 +0.24(+1.63%)
Jan 09, 2019 14.60 15.11 14.47 14.76 3,072,468 +0.26(+1.79%)
Jan 08, 2019 14.23 14.58 13.75 14.50 2,059,551 +0.39(+2.76%)
Jan 07, 2019 13.21 14.29 12.86 14.11 1,982,313 +0.93(+7.06%)
Jan 04, 2019 12.23 13.32 11.85 13.18 2,659,200 +1.13(+9.38%)
Jan 03, 2019 12.90 13.05 11.95 12.05 2,203,169 -1.07(-8.16%)
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.