Arrowhead Pharma (NQ: ARWR )

28.60 -0.10 (-0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 73.19 74.40 72.36 72.60 961,508 -0.17(-0.23%)
May 27, 2021 74.06 74.06 72.41 72.77 1,149,489 -0.70(-0.95%)
May 26, 2021 74.66 74.66 72.60 73.47 418,363 -0.40(-0.54%)
May 25, 2021 75.23 76.64 73.48 73.87 580,990 -0.97(-1.30%)
May 24, 2021 75.17 75.26 74.10 74.84 451,461 +0.61(+0.82%)
May 21, 2021 75.59 75.99 73.82 74.23 370,644 -0.51(-0.68%)
May 20, 2021 72.11 76.02 71.99 74.74 721,369 +3.32(+4.65%)
May 19, 2021 70.45 72.36 70.06 71.42 729,648 -0.84(-1.16%)
May 18, 2021 73.93 75.25 72.12 72.26 521,462 -0.79(-1.08%)
May 17, 2021 72.32 73.95 70.56 73.05 591,174 +0.22(+0.30%)
May 14, 2021 68.43 74.13 68.00 72.83 695,555 +4.95(+7.29%)
May 13, 2021 69.39 69.91 65.92 67.88 688,940 -0.82(-1.19%)
May 12, 2021 68.44 70.51 68.22 68.70 636,855 -1.11(-1.59%)
May 11, 2021 63.83 71.11 63.50 69.81 781,755 +3.71(+5.61%)
May 10, 2021 65.95 67.29 64.42 66.10 817,753 -0.28(-0.42%)
May 07, 2021 66.71 67.50 65.16 66.38 641,695 +0.72(+1.10%)
May 06, 2021 65.50 66.04 61.91 65.66 915,620 -0.81(-1.22%)
May 05, 2021 66.06 68.65 65.19 66.47 930,485 -0.01(-0.02%)
May 04, 2021 68.04 70.06 66.13 66.48 836,035 -3.76(-5.35%)
May 03, 2021 73.00 73.98 70.21 70.24 559,557 -2.52(-3.46%)
Apr 30, 2021 75.00 77.28 71.97 72.76 926,700 -3.00(-3.96%)
Apr 29, 2021 77.12 77.12 73.47 75.76 606,127 -0.20(-0.26%)
Apr 28, 2021 74.53 76.71 74.52 75.96 721,615 +1.44(+1.93%)
Apr 27, 2021 75.00 75.41 73.66 74.52 663,488 +0.02(+0.03%)
Apr 26, 2021 72.00 74.93 71.59 74.50 653,906 +2.91(+4.06%)
Apr 23, 2021 71.58 72.35 70.50 71.59 558,900 +0.60(+0.85%)
Apr 22, 2021 69.60 72.15 68.42 70.99 712,614 +1.96(+2.84%)
Apr 21, 2021 67.84 69.24 66.68 69.03 554,574 +0.91(+1.34%)
Apr 20, 2021 66.91 68.86 65.43 68.12 466,595 +1.12(+1.67%)
Apr 19, 2021 66.49 68.45 65.91 67.00 537,964 -0.65(-0.96%)
Apr 16, 2021 68.49 69.47 67.23 67.65 636,200 -0.33(-0.49%)
Apr 15, 2021 69.65 69.70 66.24 67.98 720,699 +0.81(+1.21%)
Apr 14, 2021 64.57 68.22 64.45 67.17 648,737 +3.24(+5.07%)
Apr 13, 2021 63.65 64.70 62.12 63.93 406,892 +1.15(+1.83%)
Apr 12, 2021 62.01 62.90 60.52 62.78 493,665 +0.63(+1.01%)
Apr 09, 2021 63.20 63.25 61.29 62.15 783,200 -1.56(-2.45%)
Apr 08, 2021 64.96 65.74 63.40 63.71 399,112 +0.32(+0.50%)
Apr 07, 2021 64.79 65.45 63.16 63.39 526,068 -1.76(-2.70%)
Apr 06, 2021 66.00 67.56 65.03 65.15 414,384 -2.07(-3.08%)
Apr 05, 2021 68.41 69.11 65.87 67.22 461,468 +0.15(+0.22%)
Apr 01, 2021 67.23 69.50 66.41 67.07 530,800 +0.76(+1.15%)
Mar 31, 2021 64.50 69.39 64.36 66.31 982,410 +2.62(+4.11%)
Mar 30, 2021 61.58 64.41 60.64 63.69 638,780 +2.34(+3.81%)
Mar 29, 2021 62.57 64.03 60.66 61.35 700,908 -1.60(-2.54%)
Mar 26, 2021 65.46 65.71 61.32 62.95 883,800 -2.26(-3.47%)
Mar 25, 2021 61.54 65.61 61.03 65.21 1,204,118 +2.39(+3.80%)
Mar 24, 2021 66.23 67.25 62.43 62.82 810,189 -3.25(-4.92%)
Mar 23, 2021 69.13 69.73 65.78 66.07 730,545 -4.43(-6.28%)
Mar 22, 2021 68.77 71.10 68.26 70.50 803,612 +3.10(+4.60%)
Mar 19, 2021 67.86 68.85 65.59 67.40 2,059,100 -0.44(-0.65%)
Mar 18, 2021 71.01 71.75 67.69 67.84 692,643 -4.73(-6.52%)
Mar 17, 2021 70.47 73.38 69.50 72.57 461,228 +0.60(+0.83%)
Mar 16, 2021 73.40 74.46 70.44 71.97 525,057 +0.12(+0.17%)
Mar 15, 2021 72.90 73.21 70.48 71.85 804,400 -0.89(-1.22%)
Mar 12, 2021 72.11 72.84 70.31 72.74 513,100 -0.44(-0.60%)
Mar 11, 2021 71.61 73.64 70.87 73.18 658,961 +3.55(+5.10%)
Mar 10, 2021 71.18 73.48 69.20 69.63 732,284 -0.24(-0.34%)
Mar 09, 2021 65.82 71.50 65.81 69.87 913,155 +5.29(+8.19%)
Mar 08, 2021 69.10 71.08 64.30 64.58 1,191,225 -4.42(-6.41%)
Mar 05, 2021 70.00 70.50 62.99 69.00 1,614,100 -0.56(-0.81%)
Mar 04, 2021 77.08 77.08 68.07 69.56 1,766,008 -5.92(-7.84%)
Mar 03, 2021 80.61 80.97 75.17 75.48 900,321 -5.15(-6.39%)
Mar 02, 2021 83.25 83.89 80.32 80.63 722,657 -3.15(-3.76%)
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.