Arrowhead Pharma (NQ: ARWR )

65.37 USD +0.67 (+1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 1.770 1.965 1.700 1.940 1,082,332 +0.19(+10.86%)
Jan 30, 2017 1.780 1.800 1.700 1.750 449,051 -0.03(-1.69%)
Jan 27, 2017 1.800 1.800 1.710 1.780 497,544 +0.02(+1.14%)
Jan 26, 2017 1.820 1.850 1.760 1.760 538,704 -0.07(-3.83%)
Jan 25, 2017 1.750 1.840 1.740 1.830 680,763 +0.08(+4.57%)
Jan 24, 2017 1.730 1.750 1.700 1.750 555,607 +0.02(+1.16%)
Jan 23, 2017 1.810 1.850 1.700 1.730 864,708 -0.09(-4.95%)
Jan 20, 2017 1.830 1.900 1.800 1.820 583,893 -0.02(-1.09%)
Jan 19, 2017 1.980 1.980 1.830 1.840 765,057 -0.12(-6.12%)
Jan 18, 2017 1.980 1.980 1.900 1.960 543,861 +0.01(+0.51%)
Jan 17, 2017 2.060 2.060 1.880 1.950 1,362,556 -0.11(-5.34%)
Jan 13, 2017 2.060 2.060 2.060 0 -0.11(-5.07%)
Jan 12, 2017 2.230 2.238 2.070 2.170 2,304,174 -0.06(-2.69%)
Jan 11, 2017 2.080 2.380 2.060 2.230 4,763,715 +0.21(+10.40%)
Jan 10, 2017 1.900 2.090 1.790 2.020 2,786,639 +0.13(+6.88%)
Jan 09, 2017 2.000 2.090 1.800 1.890 2,987,913 -0.07(-3.57%)
Jan 06, 2017 1.600 1.960 1.590 1.960 4,057,195 +0.36(+22.50%)
Jan 05, 2017 1.690 1.690 1.580 1.600 663,501 -0.09(-5.33%)
Jan 04, 2017 1.690 1.750 1.610 1.690 1,886,030 +0.01(+0.60%)
Jan 03, 2017 1.560 1.690 1.420 1.680 2,106,473 +0.13(+8.39%)
Dec 30, 2016 1.550 1.550 1.550 0 -0.10(-6.06%)
Dec 29, 2016 1.530 1.660 1.500 1.650 2,213,575 +0.10(+6.45%)
Dec 28, 2016 1.520 1.570 1.490 1.550 1,310,546 +0.02(+1.31%)
Dec 27, 2016 1.590 1.630 1.435 1.530 2,905,204 -0.06(-3.77%)
Dec 23, 2016 1.590 1.590 1.590 0 +0.22(+16.06%)
Dec 22, 2016 1.270 1.370 1.260 1.370 2,017,519 +0.10(+7.87%)
Dec 21, 2016 1.220 1.280 1.200 1.270 1,691,820 +0.03(+2.42%)
Dec 20, 2016 1.270 1.300 1.220 1.240 2,289,782 -0.01(-0.80%)
Dec 19, 2016 1.240 1.320 1.220 1.250 1,701,466 +0.01(+0.81%)
Dec 16, 2016 1.290 1.300 1.230 1.240 2,761,948 -0.03(-2.36%)
Dec 15, 2016 1.350 1.350 1.250 1.270 1,770,512 +0.00(+0.00%)
Dec 14, 2016 1.280 1.310 1.250 1.270 1,586,300 +0.00(+0.00%)
Dec 13, 2016 1.260 1.300 1.250 1.270 1,165,972 -0.01(-0.78%)
Dec 12, 2016 1.350 1.360 1.250 1.280 2,318,595 -0.07(-5.19%)
Dec 09, 2016 1.390 1.390 1.340 1.350 1,366,417 -0.02(-1.46%)
Dec 08, 2016 1.360 1.390 1.330 1.370 1,174,279 +0.00(+0.00%)
Dec 07, 2016 1.380 1.400 1.340 1.370 1,234,169 -0.01(-0.72%)
Dec 06, 2016 1.410 1.440 1.350 1.380 1,878,395 -0.04(-2.82%)
Dec 05, 2016 1.400 1.450 1.390 1.420 2,396,861 -0.02(-1.39%)
Dec 02, 2016 1.400 1.480 1.330 1.440 6,306,249 +0.12(+9.09%)
Dec 01, 2016 1.500 1.530 1.320 1.320 5,628,317 -0.12(-8.33%)
Nov 30, 2016 1.690 1.800 1.420 1.440 18,118,141 -2.95(-67.20%)
Nov 29, 2016 4.460 4.500 4.370 4.390 2,662,835 -0.07(-1.57%)
Nov 28, 2016 4.670 4.670 4.410 4.460 1,394,068 -0.21(-4.50%)
Nov 25, 2016 4.460 4.700 4.400 4.670 571,281 +0.18(+4.01%)
Nov 23, 2016 4.490 4.490 4.490 0 +0.05(+1.13%)
Nov 22, 2016 4.390 4.560 4.370 4.440 1,891,404 +0.09(+2.07%)
Nov 21, 2016 4.440 4.470 4.220 4.350 1,303,557 -0.07(-1.58%)
Nov 18, 2016 4.550 4.610 4.400 4.420 879,811 -0.09(-2.00%)
Nov 17, 2016 4.450 4.589 4.386 4.510 688,985 +0.07(+1.58%)
Nov 16, 2016 4.730 5.010 4.400 4.440 1,607,574 -0.29(-6.13%)
Nov 15, 2016 4.440 4.770 4.380 4.730 986,308 +0.31(+7.01%)
Nov 14, 2016 4.250 4.555 4.250 4.420 1,885,480 +0.24(+5.74%)
Nov 11, 2016 4.400 4.560 4.140 4.180 2,415,252 -0.12(-2.79%)
Nov 10, 2016 4.240 4.320 4.110 4.300 2,321,243 +0.10(+2.38%)
Nov 09, 2016 4.820 5.500 4.150 4.200 6,461,270 -1.91(-31.26%)
Nov 08, 2016 5.820 6.180 5.820 6.110 765,483 +0.24(+4.09%)
Nov 07, 2016 5.780 6.040 5.680 5.870 714,375 +0.19(+3.35%)
Nov 04, 2016 5.550 5.750 5.550 5.680 612,023 +0.09(+1.70%)
Nov 03, 2016 5.890 5.900 5.560 5.585 756,565 -0.25(-4.37%)
Nov 02, 2016 6.030 6.060 5.830 5.840 590,236 -0.18(-2.99%)
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.