Arrowhead Pharma (NQ: ARWR )

62.99 USD UNCHANGED
Streaming Delayed Price Updated: 3:01 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 7.570 7.720 7.250 7.350 1,751,912 +0.05(+0.68%)
Sep 29, 2016 8.050 8.090 7.200 7.300 6,595,342 +0.26(+3.69%)
Sep 28, 2016 7.130 7.200 6.830 7.040 658,867 -0.09(-1.26%)
Sep 27, 2016 7.070 7.241 7.010 7.130 448,723 +0.09(+1.28%)
Sep 26, 2016 7.150 7.220 7.030 7.040 432,863 -0.18(-2.49%)
Sep 23, 2016 7.270 7.360 7.160 7.220 363,486 -0.05(-0.69%)
Sep 22, 2016 7.290 7.336 7.040 7.270 566,995 +0.06(+0.83%)
Sep 21, 2016 7.360 7.480 6.980 7.210 800,751 -0.15(-2.04%)
Sep 20, 2016 7.190 7.590 7.160 7.360 770,550 +0.28(+3.95%)
Sep 19, 2016 7.100 7.250 7.030 7.080 503,481 +0.00(+0.00%)
Sep 16, 2016 7.110 7.270 7.020 7.080 1,467,148 -0.06(-0.84%)
Sep 15, 2016 6.970 7.240 6.930 7.140 571,359 +0.08(+1.13%)
Sep 14, 2016 6.920 7.220 6.890 7.060 606,006 +0.12(+1.73%)
Sep 13, 2016 7.120 7.200 6.870 6.940 653,699 -0.28(-3.88%)
Sep 12, 2016 7.010 7.280 6.800 7.220 1,080,623 +0.06(+0.84%)
Sep 09, 2016 7.660 7.660 7.130 7.160 838,074 -0.49(-6.41%)
Sep 08, 2016 7.240 7.750 7.240 7.650 873,934 +0.31(+4.22%)
Sep 07, 2016 7.200 7.360 7.100 7.340 550,951 +0.18(+2.51%)
Sep 06, 2016 7.090 7.370 7.090 7.160 528,554 +0.01(+0.14%)
Sep 02, 2016 7.120 7.150 7.150 7.150 500,900 +0.09(+1.27%)
Sep 01, 2016 6.850 7.083 6.825 7.060 465,702 +0.13(+1.88%)
Aug 31, 2016 7.030 7.130 6.730 6.930 923,896 -0.15(-2.12%)
Aug 30, 2016 6.830 7.470 6.830 7.080 1,073,742 +0.19(+2.76%)
Aug 29, 2016 6.830 6.950 6.600 6.890 767,151 -0.06(-0.86%)
Aug 26, 2016 6.870 7.110 6.820 6.950 737,160 +0.07(+1.02%)
Aug 25, 2016 6.950 7.300 6.700 6.880 1,281,951 -0.01(-0.15%)
Aug 24, 2016 8.200 8.220 6.680 6.890 3,087,914 -1.19(-14.73%)
Aug 23, 2016 7.830 8.220 7.820 8.080 1,590,232 +0.33(+4.26%)
Aug 22, 2016 7.580 8.000 7.400 7.750 1,316,310 +0.25(+3.33%)
Aug 19, 2016 7.140 7.730 7.000 7.500 2,233,548 +0.44(+6.23%)
Aug 18, 2016 6.670 7.200 6.600 7.060 3,047,019 +0.72(+11.36%)
Aug 17, 2016 6.140 6.350 6.090 6.340 572,239 +0.17(+2.76%)
Aug 16, 2016 6.080 6.297 6.070 6.170 646,093 +0.05(+0.82%)
Aug 15, 2016 5.930 6.180 5.925 6.120 651,236 +0.16(+2.68%)
Aug 12, 2016 5.720 6.030 5.680 5.960 553,721 +0.22(+3.83%)
Aug 11, 2016 5.830 5.850 5.680 5.740 432,691 -0.09(-1.54%)
Aug 10, 2016 5.920 6.000 5.610 5.830 1,134,708 -0.56(-8.76%)
Aug 09, 2016 5.860 6.440 5.500 6.390 2,021,012 +0.49(+8.31%)
Aug 08, 2016 6.010 6.066 5.780 5.900 282,060 -0.09(-1.50%)
Aug 05, 2016 5.920 6.050 5.880 5.990 530,977 +0.09(+1.53%)
Aug 04, 2016 5.910 5.980 5.840 5.900 323,838 +0.01(+0.17%)
Aug 03, 2016 5.660 5.990 5.660 5.890 435,355 +0.15(+2.61%)
Aug 02, 2016 5.850 5.940 5.640 5.740 382,929 -0.12(-2.05%)
Aug 01, 2016 5.970 6.090 5.788 5.860 581,599 -0.10(-1.68%)
Jul 29, 2016 6.000 6.021 5.890 5.960 271,781 -0.02(-0.33%)
Jul 28, 2016 6.020 6.120 5.900 5.980 328,533 -0.03(-0.50%)
Jul 27, 2016 5.760 6.040 5.760 6.010 452,532 +0.26(+4.52%)
Jul 26, 2016 5.640 5.825 5.540 5.750 313,172 +0.10(+1.77%)
Jul 25, 2016 5.650 5.685 5.500 5.650 235,233 +0.00(+0.00%)
Jul 22, 2016 5.580 5.750 5.520 5.650 193,334 +0.07(+1.25%)
Jul 21, 2016 5.740 5.850 5.480 5.580 465,883 -0.15(-2.62%)
Jul 20, 2016 5.610 5.800 5.610 5.730 417,397 +0.13(+2.32%)
Jul 19, 2016 5.880 5.940 5.580 5.600 231,181 -0.29(-4.92%)
Jul 18, 2016 5.800 5.900 5.740 5.890 289,307 +0.08(+1.38%)
Jul 15, 2016 5.580 5.870 5.540 5.810 350,720 +0.27(+4.87%)
Jul 14, 2016 5.650 5.710 5.517 5.540 235,666 -0.06(-1.07%)
Jul 13, 2016 5.860 5.920 5.600 5.600 304,780 -0.25(-4.27%)
Jul 12, 2016 5.810 5.980 5.776 5.850 341,649 +0.08(+1.39%)
Jul 11, 2016 5.760 5.880 5.680 5.770 359,079 +0.04(+0.70%)
Jul 08, 2016 5.600 5.740 5.560 5.730 431,577 +0.17(+3.06%)
Jul 07, 2016 5.490 5.600 5.400 5.560 271,007 +0.19(+3.54%)
Jul 05, 2016 5.430 5.490 5.325 5.370 235,143 -0.13(-2.36%)
Jul 01, 2016 5.290 5.500 5.500 5.500 284,700 +0.18(+3.38%)
Jun 30, 2016 5.390 5.500 5.280 5.320 357,273 -0.09(-1.66%)
Jun 29, 2016 5.370 5.460 5.250 5.410 351,782 +0.10(+1.88%)
Jun 28, 2016 5.110 5.400 5.110 5.310 449,151 +0.17(+3.31%)
Jun 27, 2016 5.420 5.450 5.080 5.140 580,882 -0.33(-6.03%)
Jun 24, 2016 5.580 5.780 5.280 5.470 1,323,535 -0.41(-6.97%)
Jun 23, 2016 5.730 5.890 5.670 5.880 267,375 +0.20(+3.52%)
Jun 22, 2016 5.650 5.800 5.520 5.680 388,118 +0.03(+0.53%)
Jun 21, 2016 5.910 5.940 5.560 5.650 319,859 -0.23(-3.91%)
Jun 20, 2016 5.820 5.990 5.760 5.880 353,137 +0.14(+2.44%)
Jun 17, 2016 5.940 5.940 5.710 5.740 579,280 -0.19(-3.20%)
Jun 16, 2016 5.750 5.965 5.670 5.930 302,202 +0.12(+2.07%)
Jun 15, 2016 5.730 5.902 5.630 5.810 434,491 +0.10(+1.75%)
Jun 14, 2016 5.850 6.040 5.562 5.710 492,762 -0.16(-2.73%)
Jun 13, 2016 5.790 5.980 5.790 5.870 378,465 +0.02(+0.34%)
Jun 10, 2016 5.880 5.980 5.800 5.850 466,849 -0.14(-2.34%)
Jun 09, 2016 6.180 6.194 5.978 5.990 394,577 -0.09(-1.48%)
Jun 08, 2016 6.150 6.180 6.000 6.080 318,698 -0.07(-1.14%)
Jun 07, 2016 6.230 6.230 6.080 6.150 277,786 -0.09(-1.44%)
Jun 06, 2016 6.170 6.250 5.980 6.240 526,866 +0.12(+1.96%)
Jun 03, 2016 6.170 6.180 5.950 6.120 334,545 -0.06(-0.97%)
Jun 02, 2016 6.000 6.200 5.997 6.180 375,769 +0.15(+2.49%)
Jun 01, 2016 6.090 6.130 6.000 6.030 427,841 -0.10(-1.63%)
May 31, 2016 5.930 6.240 5.829 6.130 462,392 +0.24(+4.07%)
May 27, 2016 5.840 5.890 5.890 5.890 298,100 +0.05(+0.86%)
May 26, 2016 5.940 5.940 5.760 5.840 388,224 -0.04(-0.68%)
May 25, 2016 5.780 5.930 5.700 5.880 394,709 +0.13(+2.26%)
May 24, 2016 5.680 5.820 5.580 5.750 368,727 +0.11(+1.95%)
May 23, 2016 5.480 5.750 5.460 5.640 476,569 +0.22(+4.06%)
May 20, 2016 5.100 5.495 5.020 5.420 685,993 +0.41(+8.18%)
May 19, 2016 5.150 5.338 4.860 5.010 748,993 +0.02(+0.40%)
May 18, 2016 4.880 5.120 4.850 4.990 533,206 +0.04(+0.91%)
May 17, 2016 5.140 5.210 4.920 4.945 748,540 -0.14(-2.85%)
May 16, 2016 5.240 5.440 5.080 5.090 824,077 -0.14(-2.68%)
May 13, 2016 5.250 5.620 5.183 5.230 735,619 -0.10(-1.88%)
May 12, 2016 5.560 5.620 5.180 5.330 626,394 -0.25(-4.48%)
May 11, 2016 5.690 5.890 5.430 5.580 752,892 -0.14(-2.45%)
May 10, 2016 5.770 5.850 5.500 5.720 544,490 -0.04(-0.69%)
May 09, 2016 5.650 5.850 5.560 5.760 519,584 +0.17(+3.04%)
May 06, 2016 5.620 5.750 5.430 5.590 731,134 -0.08(-1.41%)
May 05, 2016 5.740 5.753 5.610 5.670 416,715 -0.07(-1.22%)
May 04, 2016 5.740 5.870 5.660 5.740 479,079 -0.07(-1.20%)
May 03, 2016 5.840 6.000 5.750 5.810 309,908 -0.21(-3.49%)
May 02, 2016 5.780 6.030 5.640 6.020 480,625 +0.23(+3.97%)
Apr 29, 2016 5.890 5.990 5.748 5.790 473,962 -0.13(-2.20%)
Apr 28, 2016 5.940 6.140 5.830 5.920 480,134 -0.02(-0.34%)
Apr 27, 2016 5.950 6.010 5.740 5.940 711,354 -0.07(-1.16%)
Apr 26, 2016 6.220 6.243 5.863 6.010 842,769 -0.23(-3.69%)
Apr 25, 2016 6.230 6.370 6.187 6.240 460,329 -0.02(-0.32%)
Apr 22, 2016 6.120 6.340 6.060 6.260 395,259 +0.13(+2.12%)
Apr 21, 2016 6.000 6.240 5.880 6.130 795,229 -0.01(-0.16%)
Apr 20, 2016 6.290 6.299 6.040 6.140 819,316 -0.11(-1.76%)
Apr 19, 2016 6.550 6.550 6.150 6.250 763,144 -0.18(-2.80%)
Apr 18, 2016 6.180 6.500 6.150 6.430 987,723 +0.20(+3.21%)
Apr 15, 2016 6.190 6.350 6.050 6.230 936,899 +0.05(+0.81%)
Apr 14, 2016 5.890 6.200 5.750 6.180 1,164,134 +0.24(+4.04%)
Apr 13, 2016 6.000 6.120 5.610 5.940 2,503,060 +0.68(+12.93%)
Apr 12, 2016 5.200 5.283 5.050 5.260 337,080 +0.10(+1.94%)
Apr 11, 2016 5.220 5.440 5.136 5.160 480,317 -0.03(-0.58%)
Apr 08, 2016 5.480 5.480 5.010 5.190 831,229 -0.15(-2.81%)
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.