Arrowhead Pharma (NQ: ARWR )

72.02 USD -2.02 (-2.73%)
Official Closing Price Updated: 2:54 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 12.16 12.56 12.01 12.42 1,678,400 +0.48(+4.02%)
Dec 28, 2018 11.97 12.31 11.74 11.94 1,600,200 -0.03(-0.25%)
Dec 27, 2018 11.66 12.24 11.25 11.97 1,968,672 +0.01(+0.08%)
Dec 26, 2018 10.90 12.00 10.78 11.96 2,537,651 +1.22(+11.36%)
Dec 24, 2018 10.98 11.13 10.41 10.74 1,872,500 -0.47(-4.19%)
Dec 21, 2018 12.91 12.91 11.14 11.21 3,493,400 -1.66(-12.90%)
Dec 20, 2018 13.35 13.70 12.52 12.87 2,220,268 -0.58(-4.31%)
Dec 19, 2018 13.71 14.37 13.26 13.45 2,129,425 -0.28(-2.04%)
Dec 18, 2018 14.13 14.16 13.35 13.73 1,328,978 -0.23(-1.65%)
Dec 17, 2018 14.20 14.68 13.81 13.96 1,456,849 -0.36(-2.51%)
Dec 14, 2018 14.69 15.06 14.25 14.32 1,272,300 -0.48(-3.24%)
Dec 13, 2018 15.19 15.47 14.36 14.80 1,815,776 -0.39(-2.57%)
Dec 12, 2018 13.50 15.35 13.33 15.19 2,975,739 +1.57(+11.53%)
Dec 11, 2018 13.85 14.00 13.58 13.62 1,078,993 -0.04(-0.29%)
Dec 10, 2018 13.16 13.80 12.89 13.66 1,232,981 +0.53(+4.04%)
Dec 07, 2018 13.52 13.82 13.11 13.13 2,106,400 -0.50(-3.67%)
Dec 06, 2018 13.03 13.73 13.01 13.63 1,561,147 +0.10(+0.74%)
Dec 04, 2018 14.90 15.18 13.48 13.53 1,757,500 -1.56(-10.34%)
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.