Arrowhead Pharma (NQ: ARWR )

68.37 USD +0.45 (+0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 36.18 36.38 34.40 34.43 1,292,980 -2.10(-5.75%)
Apr 29, 2020 38.34 38.38 36.36 36.53 929,805 -0.73(-1.96%)
Apr 28, 2020 40.00 40.01 37.15 37.26 873,551 -2.21(-5.60%)
Apr 27, 2020 39.21 40.00 38.92 39.47 671,882 +0.58(+1.49%)
Apr 24, 2020 38.95 39.35 37.70 38.89 1,003,100 +0.44(+1.14%)
Apr 23, 2020 36.85 39.39 36.85 38.45 1,045,478 +1.51(+4.09%)
Apr 22, 2020 37.94 37.94 36.08 36.94 1,030,573 +0.32(+0.87%)
Apr 21, 2020 37.72 38.66 36.17 36.62 1,306,431 -2.27(-5.84%)
Apr 20, 2020 35.72 40.02 35.72 38.89 1,824,496 +2.34(+6.40%)
Apr 17, 2020 35.98 36.64 35.09 36.55 1,258,900 +1.72(+4.94%)
Apr 16, 2020 35.07 35.44 33.05 34.83 1,818,889 -0.50(-1.42%)
Apr 15, 2020 36.86 37.23 34.41 35.33 1,832,484 -1.44(-3.92%)
Apr 14, 2020 35.90 37.55 35.10 36.77 1,366,130 +1.92(+5.51%)
Apr 13, 2020 35.65 35.74 33.68 34.85 1,559,062 +0.98(+2.89%)
Apr 09, 2020 32.25 34.78 32.17 33.87 1,436,300 +2.36(+7.49%)
Apr 08, 2020 30.25 31.97 29.61 31.51 1,121,132 +2.12(+7.21%)
Apr 07, 2020 29.15 30.50 28.65 29.39 1,469,323 +0.45(+1.55%)
Apr 06, 2020 27.22 29.07 26.75 28.94 1,262,537 +2.82(+10.80%)
Apr 03, 2020 26.50 27.27 25.84 26.12 598,800 -0.79(-2.94%)
Apr 02, 2020 26.22 27.61 25.79 26.91 911,833 +0.39(+1.47%)
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.