Arrowhead Pharma (NQ: ARWR )

67.03 USD +0.28 (+0.41%)
Streaming Delayed Price Updated: 3:45 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2019 24.15 24.88 23.90 24.41 1,990,393 +0.70(+2.95%)
May 31, 2019 24.16 24.29 23.49 23.71 2,369,300 -0.89(-3.62%)
May 30, 2019 25.12 25.23 24.27 24.60 2,062,944 -0.39(-1.56%)
May 29, 2019 24.69 25.50 24.12 24.99 2,029,297 -0.03(-0.12%)
May 28, 2019 24.40 25.39 24.08 25.02 3,989,983 +0.98(+4.08%)
May 24, 2019 21.96 24.30 21.91 24.04 5,421,100 +2.07(+9.42%)
May 23, 2019 21.47 22.08 20.42 21.97 21,001,295 +0.18(+0.83%)
May 22, 2019 21.17 22.10 21.17 21.79 4,498,258 +0.44(+2.06%)
May 21, 2019 20.59 22.74 20.49 21.35 11,601,545 +2.41(+12.72%)
May 20, 2019 19.15 19.38 18.82 18.94 998,415 -0.52(-2.67%)
May 17, 2019 19.20 19.95 19.20 19.46 1,156,900 -0.01(-0.05%)
May 16, 2019 18.96 19.69 18.51 19.47 1,276,915 +0.30(+1.56%)
May 15, 2019 18.38 19.29 18.23 19.17 1,068,809 +0.57(+3.06%)
May 14, 2019 18.18 18.98 18.00 18.60 1,303,856 +0.58(+3.19%)
May 13, 2019 18.98 19.14 17.56 18.02 1,721,394 -1.49(-7.61%)
May 10, 2019 19.22 19.99 19.05 19.51 1,436,500 +0.06(+0.31%)
May 09, 2019 18.23 19.57 17.75 19.45 1,904,025 +1.12(+6.11%)
May 08, 2019 17.99 18.77 17.71 18.33 1,336,576 +0.32(+1.78%)
May 07, 2019 18.27 18.54 17.68 18.01 1,423,289 -0.54(-2.91%)
May 06, 2019 17.61 18.76 17.51 18.55 1,131,512 +0.41(+2.26%)
May 03, 2019 17.90 18.19 17.73 18.14 1,042,200 +0.33(+1.85%)
May 02, 2019 17.43 17.94 17.30 17.81 943,311 +0.38(+2.18%)
May 01, 2019 18.00 18.10 17.41 17.43 1,221,475 -0.55(-3.06%)
Apr 30, 2019 18.30 18.45 17.83 17.98 1,152,573 -0.36(-1.96%)
Apr 29, 2019 19.00 19.07 18.31 18.34 1,053,121 -0.66(-3.47%)
Apr 26, 2019 19.09 19.10 18.76 19.00 759,300 -0.05(-0.26%)
Apr 25, 2019 18.90 19.17 18.66 19.05 812,465 +0.11(+0.58%)
Apr 24, 2019 19.07 19.25 18.63 18.94 979,298 -0.13(-0.68%)
Apr 23, 2019 18.64 19.29 18.43 19.07 1,225,927 +0.54(+2.91%)
Apr 22, 2019 18.07 18.55 18.03 18.53 758,284 +0.36(+1.98%)
Apr 18, 2019 18.32 18.57 17.50 18.17 1,373,000 -0.21(-1.14%)
Apr 17, 2019 19.33 19.33 18.00 18.38 1,401,542 -0.87(-4.52%)
Apr 16, 2019 18.93 19.42 18.76 19.25 1,145,108 +0.60(+3.22%)
Apr 15, 2019 18.47 18.90 18.20 18.65 1,149,025 +0.33(+1.80%)
Apr 12, 2019 19.25 19.35 18.11 18.32 1,915,100 -0.73(-3.83%)
Apr 11, 2019 19.51 19.63 18.89 19.05 1,126,428 -0.44(-2.26%)
Apr 10, 2019 19.25 19.75 19.25 19.49 1,080,857 +0.27(+1.40%)
Apr 09, 2019 19.67 19.84 19.18 19.22 1,674,081 -0.53(-2.68%)
Apr 08, 2019 19.92 19.98 19.09 19.75 1,272,040 -0.23(-1.15%)
Apr 05, 2019 19.42 20.28 19.42 19.98 2,042,700 +0.63(+3.26%)
Apr 04, 2019 19.53 19.58 18.87 19.35 1,178,312 -0.14(-0.72%)
Apr 03, 2019 19.00 19.66 18.80 19.49 1,558,998 +0.71(+3.78%)
Apr 02, 2019 18.29 18.87 18.21 18.78 1,163,777 +0.48(+2.62%)
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.