Arrowhead Pharma (NQ: ARWR )

82.07 USD +2.05 (+2.56%)
Official Closing Price Updated: 7:48 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 63.94 64.98 63.21 63.43 1,205,300 -0.77(-1.20%)
Dec 30, 2019 64.50 65.20 63.20 64.20 1,202,820 -0.73(-1.12%)
Dec 27, 2019 67.15 67.24 63.71 64.93 1,399,900 -2.06(-3.08%)
Dec 26, 2019 64.55 67.98 64.34 66.99 1,457,955 +2.43(+3.76%)
Dec 24, 2019 63.61 64.70 63.02 64.56 786,800 +0.80(+1.25%)
Dec 23, 2019 64.65 65.11 63.43 63.76 2,208,356 +0.27(+0.43%)
Dec 20, 2019 67.84 68.09 63.09 63.49 19,626,300 -4.19(-6.19%)
Dec 19, 2019 66.90 68.35 65.21 67.68 1,160,991 +1.17(+1.76%)
Dec 18, 2019 65.30 67.50 64.51 66.51 1,325,690 +0.66(+1.00%)
Dec 17, 2019 65.44 67.00 63.60 65.85 1,470,194 +0.47(+0.72%)
Dec 16, 2019 64.55 65.45 61.19 65.38 3,022,615 -1.08(-1.63%)
Dec 13, 2019 66.70 68.50 65.56 66.46 1,577,000 -0.86(-1.28%)
Dec 12, 2019 68.28 69.95 65.89 67.32 2,050,542 -0.90(-1.32%)
Dec 11, 2019 70.62 71.80 67.28 68.22 1,718,390 -2.64(-3.73%)
Dec 10, 2019 68.02 72.17 68.00 70.86 2,281,035 +3.09(+4.56%)
Dec 09, 2019 67.27 69.50 66.59 67.77 2,063,262 +0.50(+0.74%)
Dec 06, 2019 66.43 69.00 65.70 67.27 1,985,800 +1.74(+2.66%)
Dec 05, 2019 66.00 66.77 62.50 65.53 2,445,321 -0.93(-1.40%)
Dec 04, 2019 62.22 66.89 61.00 66.46 6,595,787 -2.20(-3.20%)
Dec 03, 2019 62.00 72.47 60.38 68.66 5,933,252 +5.33(+8.42%)
Dec 02, 2019 73.33 73.63 61.85 63.33 6,140,582 -9.68(-13.26%)
Nov 29, 2019 69.25 73.72 67.81 73.01 2,054,400 +3.99(+5.78%)
Nov 27, 2019 67.00 70.28 64.50 69.02 3,543,700 +1.32(+1.95%)
Nov 26, 2019 58.94 67.77 58.50 67.70 6,185,282 +10.71(+18.79%)
Nov 25, 2019 53.19 59.72 52.58 56.99 5,387,539 +7.79(+15.83%)
Nov 22, 2019 49.39 49.77 47.90 49.20 964,200 +0.14(+0.29%)
Nov 21, 2019 48.90 49.75 48.40 49.06 1,404,883 +0.71(+1.47%)
Nov 20, 2019 50.00 50.37 46.93 48.35 3,451,115 -2.15(-4.26%)
Nov 19, 2019 49.29 51.84 48.89 50.50 2,148,785 +2.33(+4.84%)
Nov 18, 2019 48.29 48.99 46.67 48.17 1,632,956 +0.73(+1.54%)
Nov 15, 2019 47.00 47.84 45.22 47.44 2,376,100 -1.06(-2.19%)
Nov 14, 2019 48.48 49.78 46.43 48.50 2,073,702 -0.01(-0.02%)
Nov 13, 2019 45.41 48.87 44.44 48.51 2,659,674 +3.23(+7.13%)
Nov 12, 2019 43.23 45.85 42.90 45.28 1,896,679 +2.34(+5.45%)
Nov 11, 2019 41.72 43.41 41.12 42.94 1,043,969 +0.84(+2.00%)
Nov 08, 2019 40.00 42.12 39.32 42.10 1,166,300 +2.50(+6.31%)
Nov 07, 2019 39.63 40.16 38.88 39.60 877,472 +0.38(+0.97%)
Nov 06, 2019 39.87 40.28 39.06 39.22 893,807 -0.51(-1.28%)
Nov 05, 2019 39.44 39.82 38.84 39.73 961,303 +0.27(+0.68%)
Nov 04, 2019 41.75 42.29 38.65 39.46 1,843,813 -2.02(-4.87%)
Nov 01, 2019 40.29 41.64 39.94 41.48 1,511,800 +1.43(+3.57%)
Oct 31, 2019 40.04 40.65 39.60 40.05 1,161,062 +0.02(+0.05%)
Oct 30, 2019 39.85 40.35 38.85 40.03 857,363 +0.13(+0.33%)
Oct 29, 2019 39.35 40.30 39.00 39.90 1,089,353 +0.64(+1.63%)
Oct 28, 2019 38.81 39.49 38.28 39.26 958,079 +0.71(+1.84%)
Oct 25, 2019 36.90 39.41 36.90 38.55 1,427,900 +1.68(+4.56%)
Oct 24, 2019 38.81 38.87 36.38 36.87 2,195,360 -2.78(-7.01%)
Oct 23, 2019 38.89 40.09 38.00 39.65 1,688,015 +0.68(+1.74%)
Oct 22, 2019 37.12 39.25 36.88 38.97 2,072,022 +2.47(+6.77%)
Oct 21, 2019 36.37 36.89 35.03 36.50 1,443,018 +0.55(+1.53%)
Oct 18, 2019 36.89 38.75 35.60 35.95 3,644,700 -0.65(-1.78%)
Oct 17, 2019 34.97 37.33 34.51 36.60 2,467,111 +2.09(+6.06%)
Oct 16, 2019 34.25 34.74 34.04 34.51 969,386 +0.16(+0.47%)
Oct 15, 2019 33.25 34.39 33.21 34.35 872,352 +1.37(+4.15%)
Oct 14, 2019 32.51 33.50 32.06 32.98 853,631 +0.43(+1.32%)
Oct 11, 2019 32.29 32.86 31.83 32.55 1,094,700 +0.55(+1.72%)
Oct 10, 2019 31.28 32.12 31.15 32.00 938,932 +0.77(+2.47%)
Oct 09, 2019 32.13 32.44 31.09 31.23 807,046 -0.25(-0.79%)
Oct 08, 2019 31.51 32.22 31.15 31.48 1,252,367 -0.35(-1.10%)
Oct 07, 2019 30.63 32.03 30.43 31.83 1,258,243 +1.23(+4.02%)
Oct 04, 2019 29.61 30.68 29.55 30.60 899,600 +0.68(+2.27%)
Oct 03, 2019 29.30 29.94 28.26 29.92 939,385 +1.00(+3.46%)
Oct 02, 2019 27.85 29.45 27.11 28.92 1,405,576 +0.78(+2.77%)
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.