Arrowhead Pharma (NQ: ARWR )

72.83 USD +4.95 (+7.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 6.740 6.769 6.410 6.420 656,439 -0.24(-3.60%)
Apr 27, 2018 6.770 6.860 6.550 6.660 553,475 -0.08(-1.19%)
Apr 26, 2018 6.600 6.760 6.550 6.740 516,593 +0.13(+1.97%)
Apr 25, 2018 6.510 6.700 6.330 6.610 616,567 +0.09(+1.38%)
Apr 24, 2018 6.890 6.890 6.470 6.520 1,012,414 -0.33(-4.82%)
Apr 23, 2018 7.000 7.040 6.735 6.850 940,071 -0.12(-1.72%)
Apr 20, 2018 6.910 7.029 6.874 6.970 672,716 +0.02(+0.29%)
Apr 19, 2018 6.980 7.089 6.850 6.950 659,602 -0.06(-0.86%)
Apr 18, 2018 6.880 7.067 6.745 7.010 715,595 +0.16(+2.34%)
Apr 17, 2018 6.850 6.970 6.770 6.850 860,709 +0.01(+0.15%)
Apr 16, 2018 7.230 7.230 6.815 6.840 895,412 -0.38(-5.26%)
Apr 13, 2018 7.270 7.270 6.987 7.220 746,495 -0.03(-0.41%)
Apr 12, 2018 7.300 7.415 7.080 7.250 983,761 +0.02(+0.28%)
Apr 11, 2018 7.010 7.300 6.860 7.230 1,524,308 +0.47(+6.95%)
Apr 10, 2018 6.490 6.800 6.430 6.760 1,342,153 +0.38(+5.96%)
Apr 09, 2018 6.430 6.610 6.370 6.380 1,272,080 +0.01(+0.16%)
Apr 06, 2018 6.370 1,487,798 -0.48(-7.01%)
Apr 05, 2018 7.170 7.170 6.800 6.850 1,186,905 -0.26(-3.66%)
Apr 04, 2018 6.600 7.135 6.311 7.110 1,389,801 +0.42(+6.28%)
Apr 03, 2018 6.900 7.000 6.600 6.690 1,218,270 -0.17(-2.48%)
Apr 02, 2018 7.190 7.270 6.670 6.860 1,545,582 -0.35(-4.85%)
Mar 29, 2018 7.210 7.210 7.210 0 +0.49(+7.29%)
Mar 28, 2018 6.920 7.065 6.560 6.720 1,838,131 -0.19(-2.75%)
Mar 27, 2018 7.300 8.090 6.885 6.910 4,395,885 -0.03(-0.43%)
Mar 26, 2018 6.830 7.025 6.520 6.940 1,376,151 +0.19(+2.81%)
Mar 23, 2018 6.950 7.079 6.710 6.750 987,027 -0.16(-2.32%)
Mar 22, 2018 7.180 7.390 6.910 6.910 1,059,440 -0.41(-5.60%)
Mar 21, 2018 7.150 7.380 7.060 7.320 1,001,002 +0.13(+1.81%)
Mar 20, 2018 7.240 7.350 7.110 7.190 801,961 +0.02(+0.28%)
Mar 19, 2018 7.530 7.550 7.040 7.170 1,411,543 -0.36(-4.78%)
Mar 16, 2018 7.450 7.580 7.270 7.530 5,068,300 -0.04(-0.53%)
Mar 15, 2018 7.420 7.570 7.310 7.570 1,302,206 +0.20(+2.71%)
Mar 14, 2018 7.700 7.790 7.250 7.370 1,425,918 -0.27(-3.53%)
Mar 13, 2018 7.530 7.770 7.280 7.640 1,857,580 +0.10(+1.33%)
Mar 12, 2018 7.930 7.361 7.540 1,997,695 +0.13(+1.75%)
Mar 09, 2018 7.400 7.450 7.210 7.410 844,208 +0.07(+0.95%)
Mar 08, 2018 7.440 7.510 7.211 7.340 1,141,939 -0.05(-0.68%)
Mar 07, 2018 7.450 7.600 7.180 7.390 1,378,684 -0.07(-0.94%)
Mar 06, 2018 7.390 7.800 7.370 7.460 2,095,513 +0.18(+2.47%)
Mar 05, 2018 6.620 7.640 6.610 7.280 3,762,541 +0.62(+9.31%)
Mar 02, 2018 6.130 6.665 6.120 6.660 1,226,923 +0.38(+6.05%)
Mar 01, 2018 6.470 6.660 6.160 6.280 1,592,099 -0.20(-3.09%)
Feb 28, 2018 6.530 6.640 6.380 6.480 1,536,546 +0.03(+0.47%)
Feb 27, 2018 6.620 6.800 6.330 6.450 2,027,777 -0.11(-1.68%)
Feb 26, 2018 5.860 6.680 5.860 6.560 2,534,058 +0.76(+13.10%)
Feb 23, 2018 5.610 5.808 5.350 5.800 955,331 +0.26(+4.69%)
Feb 22, 2018 5.500 5.540 639,730 +0.00(+0.00%)
Feb 21, 2018 5.650 5.810 5.530 5.540 741,605 -0.11(-1.95%)
Feb 20, 2018 5.480 5.830 5.480 5.650 794,469 +0.08(+1.44%)
Feb 16, 2018 5.570 5.570 5.570 0 -0.26(-4.46%)
Feb 15, 2018 5.510 5.900 5.410 5.830 1,423,019 +0.36(+6.58%)
Feb 14, 2018 5.100 5.550 5.070 5.470 868,219 +0.31(+6.01%)
Feb 13, 2018 5.200 5.420 4.770 5.160 2,050,504 -0.15(-2.82%)
Feb 12, 2018 5.420 5.650 5.300 5.310 1,626,986 -0.28(-5.01%)
Feb 09, 2018 5.750 5.980 5.380 5.590 1,244,980 -0.07(-1.24%)
Feb 08, 2018 5.920 6.040 5.665 5.660 834,988 -0.20(-3.41%)
Feb 07, 2018 5.690 6.114 5.670 5.860 1,145,797 +0.15(+2.63%)
Feb 06, 2018 5.360 5.730 5.140 5.710 1,533,470 +0.08(+1.42%)
Feb 05, 2018 5.810 5.870 5.410 5.630 1,097,949 -0.27(-4.58%)
Feb 02, 2018 6.030 6.030 5.830 5.900 1,353,989 -0.25(-4.07%)
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.