Arrowhead Pharma (NQ: ARWR )

67.23 USD +1.57 (+2.39%)
Streaming Delayed Price Updated: 10:21 AM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 12.73 13.11 12.51 12.72 1,613,776 +0.26(+2.09%)
Oct 30, 2018 12.10 12.57 12.05 12.46 1,459,896 +0.21(+1.71%)
Oct 29, 2018 12.81 12.99 11.89 12.25 2,395,943 -0.41(-3.24%)
Oct 26, 2018 12.33 12.89 12.04 12.66 1,319,500 +0.09(+0.72%)
Oct 25, 2018 12.01 12.84 12.00 12.57 1,806,005 +0.59(+4.92%)
Oct 24, 2018 12.91 13.00 11.98 11.98 2,195,747 -0.98(-7.56%)
Oct 23, 2018 12.55 13.29 12.29 12.96 1,447,783 -0.02(-0.15%)
Oct 22, 2018 13.08 13.16 12.25 12.98 1,438,047 -0.07(-0.54%)
Oct 19, 2018 13.53 13.70 12.81 13.05 2,191,000 -0.30(-2.25%)
Oct 18, 2018 13.51 13.60 12.96 13.35 1,524,434 -0.14(-1.04%)
Oct 17, 2018 13.53 14.23 13.30 13.49 2,066,016 -0.38(-2.74%)
Oct 16, 2018 13.04 14.00 13.00 13.87 2,317,662 +0.72(+5.48%)
Oct 15, 2018 12.91 13.36 12.75 13.15 1,884,043 +0.04(+0.31%)
Oct 12, 2018 13.15 13.94 12.51 13.11 2,409,800 +0.23(+1.79%)
Oct 11, 2018 12.45 13.44 12.31 12.88 3,261,876 +0.28(+2.22%)
Oct 10, 2018 13.61 13.79 12.52 12.60 4,332,246 -1.16(-8.43%)
Oct 09, 2018 13.50 14.32 13.15 13.76 2,835,123 +0.01(+0.07%)
Oct 08, 2018 14.71 14.87 12.85 13.75 5,624,213 -0.99(-6.72%)
Oct 05, 2018 15.69 15.88 14.22 14.74 6,034,100 -0.59(-3.85%)
Oct 04, 2018 19.85 20.31 14.75 15.33 19,091,608 -3.23(-17.40%)
Oct 03, 2018 19.70 19.94 17.84 18.56 2,057,684 -1.14(-5.79%)
Oct 02, 2018 19.42 19.74 18.76 19.70 2,293,225 +0.49(+2.55%)
Oct 01, 2018 19.17 19.46 18.82 19.21 1,270,631 +0.04(+0.21%)
Sep 28, 2018 19.00 19.43 19.00 19.17 1,217,800 +0.17(+0.89%)
Sep 27, 2018 19.03 19.44 18.78 19.00 732,130 -0.11(-0.58%)
Sep 26, 2018 19.37 19.54 19.04 19.11 741,202 -0.26(-1.34%)
Sep 25, 2018 18.70 19.45 18.53 19.37 1,249,730 +0.67(+3.58%)
Sep 24, 2018 17.77 18.79 17.43 18.70 1,322,030 +0.93(+5.23%)
Sep 21, 2018 18.88 18.91 17.68 17.77 3,070,800 -1.11(-5.88%)
Sep 20, 2018 18.58 18.88 18.53 18.88 913,420 +0.30(+1.61%)
Sep 19, 2018 18.80 18.98 18.13 18.58 1,221,928 -0.26(-1.38%)
Sep 18, 2018 18.16 18.95 18.05 18.84 962,069 +0.63(+3.46%)
Sep 17, 2018 18.98 18.99 17.86 18.21 1,311,066 -0.70(-3.70%)
Sep 14, 2018 18.84 19.11 18.35 18.91 1,512,000 +0.58(+3.16%)
Sep 13, 2018 19.22 19.57 18.20 18.33 1,837,955 -0.80(-4.18%)
Sep 12, 2018 19.86 20.00 18.94 19.13 1,252,709 -0.69(-3.48%)
Sep 11, 2018 20.10 21.18 19.80 19.82 2,178,361 -0.48(-2.36%)
Sep 10, 2018 19.89 20.37 19.32 20.30 1,810,688 +0.56(+2.84%)
Sep 07, 2018 19.41 20.50 18.90 19.74 4,744,600 +0.35(+1.81%)
Sep 06, 2018 18.00 22.39 18.00 19.39 28,644,827 +5.29(+37.52%)
Sep 05, 2018 15.30 15.30 13.82 14.10 3,142,665 -1.21(-7.90%)
Sep 04, 2018 14.60 15.44 14.23 15.31 1,494,431 +0.55(+3.73%)
Aug 31, 2018 14.76 14.76 14.76 0 +0.36(+2.50%)
Aug 30, 2018 14.59 14.80 14.19 14.40 1,061,004 -0.28(-1.91%)
Aug 29, 2018 14.72 14.83 14.54 14.68 752,182 -0.05(-0.34%)
Aug 28, 2018 14.79 15.10 14.67 14.73 1,007,466 -0.01(-0.07%)
Aug 27, 2018 14.93 15.04 14.55 14.74 1,091,822 +0.05(+0.34%)
Aug 24, 2018 14.42 14.78 14.42 14.69 923,600 +0.30(+2.08%)
Aug 23, 2018 14.44 14.50 14.05 14.39 1,221,686 +0.00(+0.00%)
Aug 22, 2018 14.11 14.44 14.04 14.39 1,509,018 +0.29(+2.06%)
Aug 21, 2018 14.11 14.23 13.80 14.10 1,298,885 -0.07(-0.49%)
Aug 20, 2018 14.63 14.78 13.85 14.17 1,190,666 -0.34(-2.34%)
Aug 17, 2018 14.44 14.57 13.98 14.51 1,790,700 +0.18(+1.26%)
Aug 16, 2018 14.85 15.21 13.95 14.33 1,928,179 -0.42(-2.85%)
Aug 15, 2018 16.36 16.63 14.74 14.75 2,063,688 -1.60(-9.79%)
Aug 14, 2018 16.27 16.99 16.24 16.35 1,408,929 +0.05(+0.31%)
Aug 13, 2018 16.96 17.19 16.02 16.30 1,355,464 -0.59(-3.49%)
Aug 10, 2018 16.34 17.00 16.27 16.89 1,057,200 +0.38(+2.30%)
Aug 09, 2018 16.04 16.95 15.75 16.51 1,234,235 +0.39(+2.42%)
Aug 08, 2018 15.44 16.20 15.21 16.12 1,846,482 +1.02(+6.75%)
Aug 07, 2018 14.29 15.28 14.05 15.10 2,155,414 +0.86(+6.04%)
Aug 06, 2018 14.43 14.49 13.76 14.24 1,288,111 -0.30(-2.06%)
Aug 03, 2018 15.27 15.40 14.30 14.54 1,005,400 -0.78(-5.09%)
Aug 02, 2018 14.98 15.38 14.71 15.32 865,745 +0.18(+1.19%)
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.