Arrowhead Pharma (NQ: ARWR )

26.87 -0.06 (-0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 27.13 27.42 26.34 26.87 806,788 -0.06(-0.22%)
Sep 28, 2023 26.33 27.31 26.04 26.93 760,128 +0.54(+2.05%)
Sep 27, 2023 26.37 26.66 26.08 26.39 668,936 +0.19(+0.73%)
Sep 26, 2023 26.75 27.32 26.18 26.20 1,062,057 -0.47(-1.76%)
Sep 25, 2023 26.98 26.73 26.37 26.67 648,406 -0.57(-2.09%)
Sep 22, 2023 27.28 27.64 27.04 27.24 595,582 +0.01(+0.04%)
Sep 21, 2023 26.78 27.63 26.51 27.23 790,164 +0.22(+0.81%)
Sep 20, 2023 27.25 27.49 26.89 27.01 897,402 -0.22(-0.81%)
Sep 19, 2023 28.02 28.02 27.16 27.23 694,822 -0.90(-3.20%)
Sep 18, 2023 28.94 29.05 27.51 28.13 986,364 -0.79(-2.73%)
Sep 15, 2023 30.59 30.73 28.88 28.92 2,384,782 -1.62(-5.30%)
Sep 14, 2023 29.55 31.14 29.31 30.54 1,437,844 +1.20(+4.09%)
Sep 13, 2023 29.11 29.70 29.06 29.34 732,701 +0.24(+0.82%)
Sep 12, 2023 29.13 29.39 28.55 29.10 873,417 -0.14(-0.48%)
Sep 11, 2023 30.25 30.58 29.13 29.24 1,067,113 -0.66(-2.21%)
Sep 08, 2023 30.25 30.70 29.78 29.90 723,109 -0.32(-1.06%)
Sep 07, 2023 29.00 30.48 28.82 30.22 1,086,852 +1.00(+3.42%)
Sep 06, 2023 28.18 29.29 27.73 29.22 851,289 +1.19(+4.25%)
Sep 05, 2023 27.74 28.51 27.62 28.03 765,281 +0.07(+0.25%)
Sep 01, 2023 27.78 28.40 27.75 27.96 794,108 +0.32(+1.16%)
Aug 31, 2023 26.78 28.02 26.78 27.64 1,299,509 +0.80(+2.98%)
Aug 30, 2023 27.15 27.54 26.76 26.84 942,834 -0.31(-1.14%)
Aug 29, 2023 27.69 27.69 26.94 27.15 1,161,882 -0.51(-1.84%)
Aug 28, 2023 27.93 28.13 27.34 27.66 695,426 -0.25(-0.90%)
Aug 25, 2023 27.85 28.30 26.83 27.91 1,089,820 -0.13(-0.46%)
Aug 24, 2023 28.63 28.86 27.99 28.04 569,322 -0.58(-2.03%)
Aug 23, 2023 28.43 29.04 28.43 28.62 474,835 +0.24(+0.85%)
Aug 22, 2023 28.68 28.90 28.18 28.38 635,045 -0.30(-1.05%)
Aug 21, 2023 28.26 29.16 27.77 28.68 685,446 +0.42(+1.49%)
Aug 18, 2023 28.76 29.02 28.23 28.26 655,170 -0.76(-2.62%)
Aug 17, 2023 28.95 29.18 28.70 29.02 532,782 +0.07(+0.24%)
Aug 16, 2023 29.26 29.26 28.81 28.95 611,099 -0.40(-1.36%)
Aug 15, 2023 29.15 29.70 28.91 29.35 583,835 -0.04(-0.14%)
Aug 14, 2023 28.56 29.73 28.00 29.39 911,337 +0.54(+1.87%)
Aug 11, 2023 28.79 29.19 28.56 28.85 667,895 -0.12(-0.41%)
Aug 10, 2023 29.01 29.37 28.65 28.97 769,403 -0.04(-0.14%)
Aug 09, 2023 27.50 29.36 27.28 29.01 1,488,345 +1.52(+5.53%)
Aug 08, 2023 29.63 29.65 26.93 27.49 2,686,486 -3.32(-10.78%)
Aug 07, 2023 31.65 31.79 30.71 30.81 765,135 -0.84(-2.65%)
Aug 04, 2023 32.31 32.74 31.57 31.65 663,503 -0.67(-2.07%)
Aug 03, 2023 32.85 32.91 32.09 32.32 745,515 -0.65(-1.97%)
Aug 02, 2023 33.26 33.59 32.63 32.97 876,899 -0.71(-2.11%)
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.