Arrowhead Pharma (NQ: ARWR )

68.70 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 1.570 1.590 1.500 1.550 641,047 -0.01(-0.64%)
Apr 27, 2017 1.550 1.570 1.500 1.560 928,958 +0.03(+1.96%)
Apr 26, 2017 1.520 1.650 1.520 1.530 1,787,617 +0.01(+0.66%)
Apr 25, 2017 1.490 1.530 1.480 1.520 462,918 +0.04(+2.70%)
Apr 24, 2017 1.550 1.560 1.465 1.480 663,853 -0.04(-2.63%)
Apr 21, 2017 1.510 1.550 1.470 1.520 448,771 +0.01(+0.66%)
Apr 20, 2017 1.530 1.610 1.500 1.510 899,752 +0.00(+0.00%)
Apr 19, 2017 1.510 1.590 1.502 1.510 527,806 +0.00(+0.00%)
Apr 18, 2017 1.560 1.580 1.440 1.510 969,242 -0.06(-3.82%)
Apr 17, 2017 1.580 1.640 1.560 1.570 1,291,577 -0.01(-0.63%)
Apr 13, 2017 1.660 1.680 1.570 1.580 808,942 -0.07(-4.24%)
Apr 12, 2017 1.680 1.685 1.640 1.650 558,326 -0.01(-0.60%)
Apr 11, 2017 1.620 1.681 1.620 1.660 268,863 +0.04(+2.47%)
Apr 10, 2017 1.670 1.670 1.620 1.620 541,507 -0.04(-2.41%)
Apr 07, 2017 1.690 1.700 1.650 1.660 648,197 -0.03(-1.78%)
Apr 06, 2017 1.670 1.710 1.610 1.690 582,449 +0.03(+1.81%)
Apr 05, 2017 1.700 1.800 1.620 1.660 1,041,293 -0.04(-2.35%)
Apr 04, 2017 1.800 1.830 1.665 1.700 965,933 -0.12(-6.59%)
Apr 03, 2017 1.860 1.930 1.810 1.820 507,079 -0.03(-1.62%)
Mar 31, 2017 1.870 1.900 1.850 1.850 293,997 -0.03(-1.60%)
Mar 30, 2017 1.940 1.949 1.860 1.880 432,759 -0.05(-2.59%)
Mar 29, 2017 1.810 1.940 1.800 1.930 453,784 +0.11(+6.04%)
Mar 28, 2017 1.900 1.910 1.800 1.820 429,983 -0.07(-3.70%)
Mar 27, 2017 1.850 1.925 1.830 1.890 294,653 +0.02(+1.07%)
Mar 24, 2017 1.870 1.930 1.830 1.870 264,294 +0.02(+1.08%)
Mar 23, 2017 1.830 1.880 1.780 1.850 352,889 +0.05(+2.78%)
Mar 22, 2017 1.840 1.860 1.750 1.800 735,085 -0.03(-1.64%)
Mar 21, 2017 1.970 1.993 1.820 1.830 865,425 -0.14(-7.11%)
Mar 20, 2017 2.040 2.080 1.970 1.970 681,019 -0.08(-3.90%)
Mar 17, 2017 2.050 2.100 2.030 2.050 887,580 -0.03(-1.44%)
Mar 16, 2017 2.140 2.186 2.040 2.080 537,404 -0.06(-2.80%)
Mar 15, 2017 2.130 2.145 2.030 2.140 415,472 +0.06(+2.88%)
Mar 14, 2017 2.120 2.140 2.040 2.080 544,919 -0.04(-1.89%)
Mar 13, 2017 2.150 2.150 2.080 2.120 268,417 +0.00(+0.00%)
Mar 10, 2017 2.160 2.200 2.070 2.120 550,923 +0.00(+0.00%)
Mar 09, 2017 2.150 2.180 2.100 2.120 409,165 -0.01(-0.47%)
Mar 08, 2017 2.090 2.210 2.070 2.130 674,937 +0.03(+1.43%)
Mar 07, 2017 2.160 2.180 2.080 2.100 585,938 -0.08(-3.67%)
Mar 06, 2017 2.200 2.250 2.140 2.180 430,856 -0.04(-1.80%)
Mar 03, 2017 2.250 2.300 2.200 2.220 391,782 -0.03(-1.33%)
Mar 02, 2017 2.370 2.420 2.240 2.250 857,957 -0.08(-3.43%)
Mar 01, 2017 2.280 2.340 2.220 2.330 726,482 +0.07(+3.10%)
Feb 28, 2017 2.400 2.400 2.250 2.260 956,140 -0.10(-4.24%)
Feb 27, 2017 2.160 2.450 2.150 2.360 2,694,652 +0.21(+9.77%)
Feb 24, 2017 2.110 2.160 2.080 2.150 423,754 +0.03(+1.42%)
Feb 23, 2017 2.140 2.156 2.090 2.120 470,289 -0.02(-0.93%)
Feb 22, 2017 2.160 2.180 2.080 2.140 841,135 -0.01(-0.47%)
Feb 21, 2017 2.200 2.210 2.120 2.150 569,155 -0.02(-0.92%)
Feb 17, 2017 2.170 2.170 2.170 0 -0.02(-0.91%)
Feb 16, 2017 2.150 2.230 2.070 2.190 2,109,499 +0.07(+3.30%)
Feb 15, 2017 1.990 2.140 1.960 2.120 1,703,522 +0.11(+5.47%)
Feb 14, 2017 1.940 2.030 1.900 2.010 687,575 +0.08(+4.15%)
Feb 13, 2017 2.000 2.010 1.920 1.930 535,928 -0.04(-2.03%)
Feb 10, 2017 2.100 2.100 1.940 1.970 645,756 -0.08(-3.90%)
Feb 09, 2017 2.020 2.100 2.010 2.050 740,613 +0.03(+1.49%)
Feb 08, 2017 1.990 2.120 1.912 2.020 1,375,026 +0.06(+3.06%)
Feb 07, 2017 1.930 2.150 1.800 1.960 2,313,176 +0.08(+4.26%)
Feb 06, 2017 1.940 1.970 1.830 1.880 577,672 -0.02(-1.05%)
Feb 03, 2017 1.840 1.930 1.770 1.900 836,970 +0.08(+4.40%)
Feb 02, 2017 1.750 1.830 1.750 1.820 668,403 +0.08(+4.60%)
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.