Arrowhead Pharma (NQ: ARWR )

58.56 USD +1.84 (+3.24%)
Official Closing Price Updated: 6:50 PM EDT, Oct 22, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 41.27 42.50 40.90 41.91 1,521,900 +0.39(+0.94%)
Jan 30, 2020 43.74 44.33 41.06 41.52 2,136,355 -2.52(-5.72%)
Jan 29, 2020 45.20 45.95 43.85 44.04 1,210,974 -1.36(-3.00%)
Jan 28, 2020 44.41 45.66 44.23 45.40 1,150,966 +1.39(+3.16%)
Jan 27, 2020 43.05 44.80 42.39 44.01 1,614,422 -0.60(-1.34%)
Jan 24, 2020 46.34 47.31 43.64 44.61 2,250,000 -1.60(-3.46%)
Jan 23, 2020 47.22 47.71 46.19 46.21 1,535,698 -1.37(-2.88%)
Jan 22, 2020 47.59 49.34 47.41 47.58 1,834,810 -0.01(-0.02%)
Jan 21, 2020 52.35 52.75 46.48 47.59 6,879,566 -8.83(-15.65%)
Jan 17, 2020 57.69 57.69 56.11 56.42 1,541,500 -0.69(-1.21%)
Jan 16, 2020 57.12 57.98 56.75 57.11 1,169,521 +0.18(+0.32%)
Jan 15, 2020 58.00 58.00 56.60 56.93 1,203,879 -0.57(-0.99%)
Jan 14, 2020 55.87 58.21 54.67 57.50 1,457,582 +0.84(+1.48%)
Jan 13, 2020 58.00 58.00 54.19 56.66 2,093,274 -1.35(-2.33%)
Jan 10, 2020 59.04 59.80 57.65 58.01 1,396,400 -0.93(-1.58%)
Jan 09, 2020 60.46 60.65 58.58 58.94 1,423,381 -0.86(-1.44%)
Jan 08, 2020 59.72 61.29 58.75 59.80 1,422,754 +0.22(+0.37%)
Jan 07, 2020 59.13 60.40 58.22 59.58 1,491,795 +0.15(+0.24%)
Jan 06, 2020 60.91 61.13 58.73 59.44 1,824,271 -2.12(-3.45%)
Jan 03, 2020 61.94 63.21 60.77 61.56 1,467,000 -1.56(-2.47%)
Jan 02, 2020 63.62 64.00 60.75 63.12 1,591,987 -0.31(-0.49%)
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%)
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.