Arrowhead Pharma (NQ: ARWR )

59.42 USD UNCHANGED
Streaming Delayed Price Updated: 7:07 PM EDT, Oct 28, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 28, 2020 60.28 60.82 58.12 59.42 1,172,980 -2.27(-3.68%)
Oct 27, 2020 59.69 62.75 58.81 61.69 1,401,228 +2.59(+4.38%)
Oct 26, 2020 58.25 60.49 57.95 59.10 1,533,719 +0.22(+0.37%)
Oct 23, 2020 58.60 59.03 57.35 58.88 1,351,300 +0.32(+0.55%)
Oct 22, 2020 57.27 59.85 57.01 58.56 1,667,390 +1.84(+3.24%)
Oct 21, 2020 54.79 58.50 54.42 56.72 2,047,664 +1.98(+3.62%)
Oct 20, 2020 50.08 54.94 49.50 54.74 1,872,955 +4.66(+9.31%)
Oct 19, 2020 49.18 52.00 48.21 50.08 1,655,494 +0.70(+1.42%)
Oct 16, 2020 48.85 50.70 48.39 49.38 1,202,900 +0.53(+1.08%)
Oct 15, 2020 48.19 50.86 46.11 48.85 4,025,654 +4.39(+9.87%)
Oct 14, 2020 46.27 46.71 44.29 44.46 812,440 -2.06(-4.43%)
Oct 13, 2020 46.18 47.19 45.65 46.52 645,245 +0.13(+0.28%)
Oct 12, 2020 46.67 47.01 45.14 46.39 690,694 +0.34(+0.74%)
Oct 09, 2020 48.21 48.59 45.79 46.05 992,800 -1.96(-4.08%)
Oct 08, 2020 51.34 51.34 47.24 48.01 1,896,423 -0.09(-0.19%)
Oct 07, 2020 46.42 48.34 46.21 48.10 528,315 +1.70(+3.66%)
Oct 06, 2020 46.97 48.46 46.08 46.40 877,339 -0.71(-1.51%)
Oct 05, 2020 44.19 47.27 44.19 47.11 1,121,773 +3.29(+7.51%)
Oct 02, 2020 43.75 44.70 42.44 43.82 1,004,800 -0.94(-2.10%)
Oct 01, 2020 43.12 45.44 42.97 44.76 1,004,677 +1.70(+3.95%)
Sep 30, 2020 43.64 44.36 42.65 43.06 908,882 -0.36(-0.83%)
Sep 29, 2020 43.61 44.29 43.22 43.42 818,892 -0.26(-0.60%)
Sep 28, 2020 45.17 45.17 42.40 43.68 1,079,778 -1.24(-2.75%)
Sep 25, 2020 43.98 45.10 43.65 44.92 847,500 +0.60(+1.37%)
Sep 24, 2020 44.17 45.73 42.99 44.31 857,206 -0.33(-0.74%)
Sep 23, 2020 43.51 45.82 43.28 44.64 1,740,084 +0.84(+1.92%)
Sep 22, 2020 42.25 44.10 41.60 43.80 1,503,514 +2.09(+5.01%)
Sep 21, 2020 41.67 43.56 41.26 41.71 1,294,753 -1.39(-3.23%)
Sep 18, 2020 46.47 46.49 41.76 43.10 4,042,100 -2.65(-5.79%)
Sep 17, 2020 46.36 48.95 45.55 45.75 2,649,866 -1.68(-3.54%)
Sep 16, 2020 40.05 53.12 40.05 47.43 24,005,812 +13.63(+40.33%)
Sep 15, 2020 34.48 34.96 33.61 33.80 1,034,395 -0.24(-0.71%)
Sep 14, 2020 33.86 34.68 33.22 34.04 1,363,699 +0.83(+2.50%)
Sep 11, 2020 35.53 35.66 32.86 33.21 1,904,300 -1.99(-5.65%)
Sep 10, 2020 36.32 37.80 34.90 35.20 1,269,344 -0.94(-2.60%)
Sep 09, 2020 35.77 36.71 35.21 36.14 806,078 +0.67(+1.89%)
Sep 08, 2020 35.25 36.80 34.55 35.47 1,062,136 -0.57(-1.58%)
Sep 04, 2020 37.50 37.98 34.00 36.04 1,201,700 -1.02(-2.75%)
Sep 03, 2020 39.50 39.60 36.75 37.06 1,061,068 -2.77(-6.95%)
Sep 02, 2020 39.01 40.06 37.66 39.83 1,041,273 +0.83(+2.13%)
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.