Arrowhead Pharma (NQ: ARWR )

59.42 USD -2.27 (-3.68%)
Official Closing Price Updated: 7:07 PM EDT, Oct 28, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 33.29 33.42 31.56 32.24 1,636,000 -0.85(-2.57%)
May 28, 2020 33.97 34.62 32.65 33.09 1,206,175 -0.58(-1.72%)
May 27, 2020 33.71 34.22 31.57 33.67 1,874,453 -0.04(-0.12%)
May 26, 2020 36.90 36.96 33.55 33.71 1,115,879 -1.98(-5.55%)
May 22, 2020 35.65 35.85 34.80 35.69 587,600 -0.15(-0.42%)
May 21, 2020 36.57 36.82 34.77 35.84 972,441 -0.79(-2.16%)
May 20, 2020 36.87 37.39 36.01 36.63 1,025,107 +0.14(+0.38%)
May 19, 2020 38.30 38.96 36.44 36.49 1,097,692 -1.75(-4.58%)
May 18, 2020 36.96 38.96 36.62 38.24 1,403,048 +2.39(+6.67%)
May 15, 2020 35.82 36.32 34.41 35.85 963,000 +0.25(+0.70%)
May 14, 2020 33.36 36.01 32.66 35.60 1,455,579 +1.45(+4.25%)
May 13, 2020 36.41 37.25 33.51 34.15 1,157,766 -1.79(-4.98%)
May 12, 2020 36.42 38.16 35.03 35.94 1,386,211 -0.36(-0.99%)
May 11, 2020 33.87 37.28 33.33 36.30 1,522,162 +2.16(+6.33%)
May 08, 2020 36.48 37.10 33.30 34.14 1,767,900 -0.99(-2.82%)
May 07, 2020 34.95 35.44 33.77 35.13 1,253,675 +0.90(+2.63%)
May 06, 2020 35.71 35.87 34.06 34.23 827,197 -1.17(-3.31%)
May 05, 2020 35.11 36.33 34.69 35.40 1,340,052 +1.24(+3.63%)
May 04, 2020 31.89 34.24 31.72 34.16 1,030,571 +1.60(+4.91%)
May 01, 2020 33.55 34.27 31.50 32.56 1,296,500 -1.87(-5.43%)
Apr 30, 2020 36.18 36.38 34.40 34.43 1,292,980 -2.10(-5.75%)
Apr 29, 2020 38.34 38.38 36.36 36.53 929,805 -0.73(-1.96%)
Apr 28, 2020 40.00 40.01 37.15 37.26 873,551 -2.21(-5.60%)
Apr 27, 2020 39.21 40.00 38.92 39.47 671,882 +0.58(+1.49%)
Apr 24, 2020 38.95 39.35 37.70 38.89 1,003,100 +0.44(+1.14%)
Apr 23, 2020 36.85 39.39 36.85 38.45 1,045,478 +1.51(+4.09%)
Apr 22, 2020 37.94 37.94 36.08 36.94 1,030,573 +0.32(+0.87%)
Apr 21, 2020 37.72 38.66 36.17 36.62 1,306,431 -2.27(-5.84%)
Apr 20, 2020 35.72 40.02 35.72 38.89 1,824,496 +2.34(+6.40%)
Apr 17, 2020 35.98 36.64 35.09 36.55 1,258,900 +1.72(+4.94%)
Apr 16, 2020 35.07 35.44 33.05 34.83 1,818,889 -0.50(-1.42%)
Apr 15, 2020 36.86 37.23 34.41 35.33 1,832,484 -1.44(-3.92%)
Apr 14, 2020 35.90 37.55 35.10 36.77 1,366,130 +1.92(+5.51%)
Apr 13, 2020 35.65 35.74 33.68 34.85 1,559,062 +0.98(+2.89%)
Apr 09, 2020 32.25 34.78 32.17 33.87 1,436,300 +2.36(+7.49%)
Apr 08, 2020 30.25 31.97 29.61 31.51 1,121,132 +2.12(+7.21%)
Apr 07, 2020 29.15 30.50 28.65 29.39 1,469,323 +0.45(+1.55%)
Apr 06, 2020 27.22 29.07 26.75 28.94 1,262,537 +2.82(+10.80%)
Apr 03, 2020 26.50 27.27 25.84 26.12 598,800 -0.79(-2.94%)
Apr 02, 2020 26.22 27.61 25.79 26.91 911,833 +0.39(+1.47%)
Apr 01, 2020 28.03 28.62 26.19 26.52 1,005,266 -2.25(-7.82%)
Mar 31, 2020 29.16 29.41 27.60 28.77 1,311,335 -0.20(-0.69%)
Mar 30, 2020 28.45 29.08 27.00 28.97 1,134,753 +0.85(+3.02%)
Mar 27, 2020 29.83 30.15 27.95 28.12 1,302,000 -2.47(-8.07%)
Mar 26, 2020 29.50 32.21 29.50 30.59 1,641,496 +1.37(+4.69%)
Mar 25, 2020 28.54 30.24 27.50 29.22 1,975,919 +0.59(+2.06%)
Mar 24, 2020 27.51 28.85 26.89 28.63 1,724,767 +3.05(+11.92%)
Mar 23, 2020 28.14 28.96 24.50 25.58 2,044,000 -2.21(-7.95%)
Mar 20, 2020 27.00 29.86 27.00 27.79 3,558,900 +1.79(+6.88%)
Mar 19, 2020 20.71 27.07 20.41 26.00 2,884,813 +5.44(+26.46%)
Mar 18, 2020 20.39 22.21 19.51 20.56 2,363,048 -1.41(-6.42%)
Mar 17, 2020 22.25 22.72 19.52 21.97 2,823,911 +0.21(+0.97%)
Mar 16, 2020 22.46 24.52 21.59 21.76 2,600,995 -4.56(-17.33%)
Mar 13, 2020 26.50 26.67 22.64 26.32 2,682,900 +1.31(+5.24%)
Mar 12, 2020 25.14 27.17 24.14 25.01 2,774,069 -3.55(-12.43%)
Mar 11, 2020 29.11 30.76 27.98 28.56 1,954,592 -1.33(-4.45%)
Mar 10, 2020 31.36 31.79 27.13 29.89 2,064,906 -0.11(-0.37%)
Mar 09, 2020 30.00 33.20 29.20 30.00 2,175,218 -3.40(-10.18%)
Mar 06, 2020 34.50 34.90 32.40 33.40 1,760,600 -2.19(-6.15%)
Mar 05, 2020 35.98 36.94 35.14 35.59 1,169,066 -1.34(-3.63%)
Mar 04, 2020 35.99 37.00 35.09 36.93 1,198,286 +1.78(+5.06%)
Mar 03, 2020 35.70 37.15 34.77 35.15 1,443,475 -0.35(-0.99%)
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.