Arrowhead Pharma (NQ: ARWR )

65.37 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 19.73 19.88 19.13 19.52 1,560,520 -0.18(-0.91%)
Feb 27, 2019 19.09 19.80 19.09 19.70 1,608,517 +0.55(+2.87%)
Feb 26, 2019 19.00 19.36 18.90 19.15 2,053,024 +0.03(+0.16%)
Feb 25, 2019 18.83 19.26 18.65 19.12 1,936,361 +0.72(+3.91%)
Feb 22, 2019 18.00 18.41 17.92 18.40 1,349,900 +0.38(+2.11%)
Feb 21, 2019 17.84 18.10 17.57 18.02 1,005,826 -0.08(-0.44%)
Feb 20, 2019 18.25 18.54 17.66 18.10 1,404,435 -0.03(-0.17%)
Feb 19, 2019 17.82 18.27 17.57 18.13 1,960,590 +0.21(+1.17%)
Feb 15, 2019 17.71 17.93 17.54 17.92 1,816,800 +0.31(+1.76%)
Feb 14, 2019 17.16 17.79 17.05 17.61 1,463,274 +0.33(+1.91%)
Feb 13, 2019 17.45 17.77 17.12 17.28 2,197,151 -0.07(-0.40%)
Feb 12, 2019 17.03 17.45 16.57 17.35 2,769,144 +0.43(+2.54%)
Feb 11, 2019 15.66 17.00 15.22 16.92 3,687,211 +1.26(+8.05%)
Feb 08, 2019 12.76 15.78 12.72 15.66 5,605,700 +2.36(+17.74%)
Feb 07, 2019 13.72 13.88 13.00 13.30 1,641,875 -0.54(-3.90%)
Feb 06, 2019 13.82 13.99 13.50 13.84 570,488 +0.03(+0.22%)
Feb 05, 2019 14.38 14.51 13.75 13.81 1,110,532 -0.54(-3.76%)
Feb 04, 2019 14.20 14.42 14.03 14.35 621,480 +0.05(+0.35%)
Feb 01, 2019 14.12 14.34 13.58 14.30 2,112,000 +0.18(+1.27%)
Jan 31, 2019 13.64 14.15 13.40 14.12 1,382,148 +0.50(+3.67%)
Jan 30, 2019 13.35 13.63 13.17 13.62 1,503,330 +0.42(+3.18%)
Jan 29, 2019 13.18 13.32 13.01 13.20 1,106,436 +0.02(+0.15%)
Jan 28, 2019 13.54 13.75 13.02 13.18 1,166,746 -0.54(-3.94%)
Jan 25, 2019 13.10 13.79 12.99 13.72 2,469,500 +0.67(+5.13%)
Jan 24, 2019 12.77 13.15 12.56 13.05 1,469,086 +0.24(+1.87%)
Jan 23, 2019 13.18 13.32 12.51 12.81 1,476,289 -0.29(-2.21%)
Jan 22, 2019 14.30 14.30 13.05 13.10 2,092,758 -1.42(-9.78%)
Jan 18, 2019 14.62 14.96 14.10 14.52 1,529,900 -0.11(-0.75%)
Jan 17, 2019 14.43 14.92 14.24 14.63 956,790 +0.12(+0.83%)
Jan 16, 2019 14.76 15.02 14.50 14.51 954,325 -0.15(-1.02%)
Jan 15, 2019 14.23 14.66 14.23 14.66 1,085,934 +0.44(+3.09%)
Jan 14, 2019 14.56 14.73 14.02 14.22 1,359,790 -0.65(-4.37%)
Jan 11, 2019 14.77 15.28 14.63 14.87 1,261,000 -0.13(-0.87%)
Jan 10, 2019 14.64 15.04 14.03 15.00 1,109,012 +0.24(+1.63%)
Jan 09, 2019 14.60 15.11 14.47 14.76 3,072,468 +0.26(+1.79%)
Jan 08, 2019 14.23 14.58 13.75 14.50 2,059,551 +0.39(+2.76%)
Jan 07, 2019 13.21 14.29 12.86 14.11 1,982,313 +0.93(+7.06%)
Jan 04, 2019 12.23 13.32 11.85 13.18 2,659,200 +1.13(+9.38%)
Jan 03, 2019 12.90 13.05 11.95 12.05 2,203,169 -1.07(-8.16%)
Jan 02, 2019 12.16 13.13 11.67 13.12 1,893,280 +0.70(+5.64%)
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.