Arrowhead Pharma (NQ: ARWR )

67.11 USD -1.89 (-2.73%)
Streaming Delayed Price Updated: 11:31 AM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 29.60 29.90 28.94 29.06 840,027 -0.49(-1.66%)
Jul 30, 2019 28.22 29.58 28.10 29.55 940,544 +0.88(+3.07%)
Jul 29, 2019 29.52 29.68 28.44 28.67 1,079,050 -0.85(-2.88%)
Jul 26, 2019 29.02 29.64 29.01 29.52 1,383,500 +0.73(+2.54%)
Jul 25, 2019 29.23 29.37 28.69 28.79 1,188,855 -0.44(-1.51%)
Jul 24, 2019 29.67 29.68 28.45 29.23 1,373,208 -0.55(-1.85%)
Jul 23, 2019 30.06 30.35 29.16 29.78 816,486 -0.20(-0.67%)
Jul 22, 2019 29.28 30.73 29.15 29.98 1,492,781 +0.81(+2.78%)
Jul 19, 2019 29.66 29.98 29.13 29.17 1,132,800 -0.46(-1.55%)
Jul 18, 2019 28.57 30.13 28.44 29.63 1,457,431 +1.11(+3.89%)
Jul 17, 2019 28.44 28.74 27.94 28.52 831,778 +0.36(+1.28%)
Jul 16, 2019 27.81 28.33 27.60 28.16 735,718 +0.36(+1.29%)
Jul 15, 2019 27.27 27.98 26.94 27.80 710,599 +0.65(+2.39%)
Jul 12, 2019 26.29 27.21 25.95 27.15 857,900 +0.86(+3.27%)
Jul 11, 2019 26.73 26.75 26.10 26.29 907,195 -0.29(-1.09%)
Jul 10, 2019 26.96 27.27 26.18 26.58 1,026,837 -0.20(-0.75%)
Jul 09, 2019 26.18 26.96 26.18 26.78 727,455 +0.58(+2.21%)
Jul 08, 2019 26.24 26.39 25.78 26.20 1,199,484 -0.33(-1.24%)
Jul 05, 2019 26.76 26.76 26.26 26.53 951,500 -0.25(-0.93%)
Jul 03, 2019 26.42 26.79 26.42 26.78 667,000 +0.43(+1.63%)
Jul 02, 2019 26.53 26.78 26.02 26.35 1,233,359 +0.21(+0.80%)
Jul 01, 2019 26.79 27.00 25.68 26.14 1,554,709 -0.36(-1.36%)
Jun 28, 2019 28.20 28.30 26.05 26.50 3,882,600 -2.32(-8.05%)
Jun 27, 2019 28.30 28.84 27.69 28.82 1,280,797 +1.12(+4.04%)
Jun 26, 2019 27.70 28.00 27.35 27.70 1,003,336 +0.18(+0.65%)
Jun 25, 2019 27.69 27.90 27.24 27.52 1,483,692 +0.02(+0.07%)
Jun 24, 2019 28.13 28.28 27.33 27.50 2,036,861 -0.62(-2.20%)
Jun 21, 2019 27.28 28.46 27.05 28.12 4,373,800 +0.83(+3.04%)
Jun 20, 2019 27.82 28.32 27.10 27.29 1,709,770 -0.22(-0.80%)
Jun 19, 2019 27.98 28.19 27.29 27.51 1,925,234 -0.38(-1.36%)
Jun 18, 2019 26.78 27.97 26.70 27.89 2,103,615 +1.44(+5.44%)
Jun 17, 2019 26.01 26.57 25.95 26.45 2,296,732 +0.63(+2.44%)
Jun 14, 2019 26.10 26.10 25.69 25.82 1,673,200 -0.31(-1.19%)
Jun 13, 2019 26.54 26.75 25.86 26.13 1,766,501 -0.24(-0.91%)
Jun 12, 2019 26.34 26.87 26.17 26.37 1,822,500 -0.62(-2.30%)
Jun 11, 2019 26.71 27.05 26.19 26.99 1,098,527 +0.45(+1.70%)
Jun 10, 2019 27.50 27.69 26.36 26.54 1,278,997 -0.51(-1.89%)
Jun 07, 2019 26.65 27.10 26.54 27.05 1,318,700 +0.44(+1.65%)
Jun 06, 2019 26.37 26.96 25.94 26.61 1,403,899 +0.19(+0.72%)
Jun 05, 2019 25.74 26.62 25.40 26.42 1,742,705 +0.87(+3.41%)
Jun 04, 2019 24.78 25.58 24.27 25.55 2,160,913 +1.14(+4.67%)
Jun 03, 2019 24.15 24.88 23.90 24.41 1,990,393 +0.70(+2.95%)
May 31, 2019 24.16 24.29 23.49 23.71 2,369,300 -0.89(-3.62%)
May 30, 2019 25.12 25.23 24.27 24.60 2,062,944 -0.39(-1.56%)
May 29, 2019 24.69 25.50 24.12 24.99 2,029,297 -0.03(-0.12%)
May 28, 2019 24.40 25.39 24.08 25.02 3,989,983 +0.98(+4.08%)
May 24, 2019 21.96 24.30 21.91 24.04 5,421,100 +2.07(+9.42%)
May 23, 2019 21.47 22.08 20.42 21.97 21,001,295 +0.18(+0.83%)
May 22, 2019 21.17 22.10 21.17 21.79 4,498,258 +0.44(+2.06%)
May 21, 2019 20.59 22.74 20.49 21.35 11,601,545 +2.41(+12.72%)
May 20, 2019 19.15 19.38 18.82 18.94 998,415 -0.52(-2.67%)
May 17, 2019 19.20 19.95 19.20 19.46 1,156,900 -0.01(-0.05%)
May 16, 2019 18.96 19.69 18.51 19.47 1,276,915 +0.30(+1.56%)
May 15, 2019 18.38 19.29 18.23 19.17 1,068,809 +0.57(+3.06%)
May 14, 2019 18.18 18.98 18.00 18.60 1,303,856 +0.58(+3.19%)
May 13, 2019 18.98 19.14 17.56 18.02 1,721,394 -1.49(-7.61%)
May 10, 2019 19.22 19.99 19.05 19.51 1,436,500 +0.06(+0.31%)
May 09, 2019 18.23 19.57 17.75 19.45 1,904,025 +1.12(+6.11%)
May 08, 2019 17.99 18.77 17.71 18.33 1,336,576 +0.32(+1.78%)
May 07, 2019 18.27 18.54 17.68 18.01 1,423,289 -0.54(-2.91%)
May 06, 2019 17.61 18.76 17.51 18.55 1,131,512 +0.41(+2.26%)
May 03, 2019 17.90 18.19 17.73 18.14 1,042,200 +0.33(+1.85%)
May 02, 2019 17.43 17.94 17.30 17.81 943,311 +0.38(+2.18%)
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.