Arrowhead Pharma (NQ: ARWR )

28.68 -0.02 (-0.07%)
Streaming Delayed Price Updated: 3:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 13.14 13.79 12.89 13.60 2,284,555 +0.65(+5.02%)
Jun 28, 2018 13.22 13.25 12.61 12.95 1,823,351 -0.27(-2.04%)
Jun 27, 2018 13.40 13.84 13.20 13.22 1,768,558 -0.10(-0.75%)
Jun 26, 2018 13.41 13.54 13.15 13.32 1,729,186 -0.15(-1.11%)
Jun 25, 2018 13.00 13.95 12.98 13.47 2,073,026 +0.21(+1.58%)
Jun 22, 2018 13.37 13.53 12.99 13.26 12,861,592 +0.08(+0.61%)
Jun 21, 2018 13.20 13.46 12.99 13.18 1,436,905 +0.05(+0.38%)
Jun 20, 2018 14.10 14.16 12.97 13.13 2,140,896 -0.89(-6.35%)
Jun 19, 2018 13.45 14.24 12.80 14.02 3,128,032 +0.29(+2.11%)
Jun 18, 2018 11.68 14.00 11.43 13.73 5,610,004 +2.66(+24.03%)
Jun 15, 2018 11.65 11.07 11.07 1,970,705 -0.58(-4.98%)
Jun 14, 2018 11.67 11.78 11.15 11.65 1,380,855 -0.01(-0.09%)
Jun 13, 2018 11.39 11.84 11.16 11.66 1,288,719 +0.31(+2.73%)
Jun 12, 2018 11.17 11.48 11.09 11.35 1,223,365 +0.24(+2.16%)
Jun 11, 2018 10.27 11.53 10.12 11.11 2,185,980 +0.80(+7.76%)
Jun 08, 2018 10.32 10.40 10.12 10.31 1,149,385 -0.06(-0.58%)
Jun 07, 2018 10.75 10.78 9.670 10.37 1,718,534 -0.32(-2.99%)
Jun 06, 2018 10.70 10.49 10.69 1,184,524 +0.08(+0.75%)
Jun 05, 2018 10.76 10.95 10.47 10.61 1,601,233 -0.18(-1.67%)
Jun 04, 2018 10.99 11.14 10.23 10.79 1,551,918 -0.12(-1.10%)
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.