Arrowhead Pharma (NQ: ARWR )

64.93 USD +1.27 (+1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 1.510 1.520 1.420 1.440 1,055,189 -0.06(-4.00%)
May 30, 2017 1.550 1.550 1.500 1.500 401,670 -0.04(-2.60%)
May 26, 2017 1.550 1.576 1.515 1.540 433,921 -0.03(-1.91%)
May 25, 2017 1.600 1.650 1.540 1.570 350,039 -0.03(-1.88%)
May 24, 2017 1.650 1.650 1.580 1.600 493,234 -0.04(-2.44%)
May 23, 2017 1.650 1.660 1.630 1.640 378,017 +0.00(+0.00%)
May 22, 2017 1.640 1.666 1.590 1.640 435,243 +0.00(+0.00%)
May 19, 2017 1.620 1.670 1.610 1.640 539,157 +0.01(+0.61%)
May 18, 2017 1.660 1.687 1.610 1.630 700,403 -0.03(-1.81%)
May 17, 2017 1.710 1.740 1.630 1.660 796,780 -0.08(-4.60%)
May 16, 2017 1.730 1.780 1.700 1.740 455,336 +0.00(+0.00%)
May 15, 2017 1.720 1.770 1.700 1.740 641,699 +0.04(+2.35%)
May 12, 2017 1.760 1.762 1.670 1.700 499,162 -0.07(-3.95%)
May 11, 2017 1.710 1.820 1.610 1.770 741,044 +0.07(+4.12%)
May 10, 2017 1.700 1.720 1.630 1.700 533,627 +0.01(+0.59%)
May 09, 2017 1.650 1.700 1.560 1.690 744,484 +0.03(+1.81%)
May 08, 2017 1.740 1.750 1.650 1.660 479,141 -0.09(-5.14%)
May 05, 2017 1.790 1.790 1.700 1.750 739,670 -0.02(-1.13%)
May 04, 2017 1.650 2.040 1.600 1.770 5,463,233 +0.21(+13.46%)
May 03, 2017 1.550 1.590 1.540 1.560 362,225 +0.00(+0.00%)
May 02, 2017 1.600 1.600 1.525 1.560 384,154 -0.02(-1.27%)
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.