Arrowhead Pharma (NQ: ARWR )

62.25 USD -0.50 (-0.80%)
Streaming Delayed Price Updated: 11:02 AM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 6.230 6.350 6.030 6.180 756,343 +0.04(+0.65%)
Jan 30, 2018 6.100 6.195 6.050 6.140 1,338,050 -0.03(-0.49%)
Jan 29, 2018 6.240 6.325 6.060 6.170 923,878 +0.05(+0.82%)
Jan 26, 2018 6.290 6.350 6.110 6.120 768,893 -0.17(-2.70%)
Jan 25, 2018 6.190 6.380 6.060 6.290 970,888 +0.18(+2.95%)
Jan 24, 2018 6.310 6.430 5.835 6.110 2,069,802 -0.17(-2.71%)
Jan 23, 2018 6.460 6.590 6.240 6.280 2,269,747 -0.11(-1.72%)
Jan 22, 2018 6.310 6.750 6.270 6.390 3,043,385 +0.10(+1.59%)
Jan 19, 2018 5.820 6.400 5.740 6.290 4,723,066 +0.57(+9.97%)
Jan 18, 2018 5.410 5.810 5.410 5.720 5,108,776 +0.00(+0.00%)
Jan 17, 2018 5.590 5.860 5.370 5.720 1,858,801 +0.12(+2.14%)
Jan 16, 2018 5.900 5.910 5.304 5.600 2,922,093 -0.12(-2.10%)
Jan 12, 2018 5.720 5.720 5.720 0 +0.68(+13.49%)
Jan 11, 2018 4.440 5.470 4.370 5.040 4,866,172 +0.64(+14.55%)
Jan 10, 2018 4.570 4.676 4.310 4.400 1,966,840 -0.22(-4.76%)
Jan 09, 2018 4.580 4.900 4.455 4.620 1,430,439 +0.07(+1.54%)
Jan 08, 2018 4.880 4.900 4.370 4.550 2,659,533 -0.32(-6.57%)
Jan 05, 2018 4.860 5.230 4.660 4.870 2,278,246 +0.02(+0.41%)
Jan 04, 2018 4.580 5.130 4.500 4.850 3,402,024 +0.21(+4.53%)
Jan 03, 2018 3.790 4.880 3.770 4.640 5,873,915 +0.92(+24.73%)
Jan 02, 2018 3.690 3.830 3.570 3.720 778,349 +0.04(+1.09%)
Dec 29, 2017 3.680 3.680 3.680 0 -0.29(-7.30%)
Dec 28, 2017 3.860 4.030 3.860 3.970 1,110,740 +0.13(+3.39%)
Dec 27, 2017 3.820 3.910 3.761 3.840 1,252,920 +0.05(+1.32%)
Dec 26, 2017 3.700 3.860 3.620 3.790 1,054,488 +0.08(+2.16%)
Dec 22, 2017 3.450 3.827 3.424 3.710 1,996,695 +0.33(+9.76%)
Dec 21, 2017 3.400 3.540 3.370 3.380 1,105,958 -0.05(-1.46%)
Dec 20, 2017 3.290 3.585 3.270 3.430 1,378,629 +0.17(+5.21%)
Dec 19, 2017 3.250 3.380 3.227 3.260 1,128,590 +0.03(+0.93%)
Dec 18, 2017 3.150 3.395 3.140 3.230 1,254,305 +0.09(+2.87%)
Dec 15, 2017 3.190 3.200 3.080 3.140 1,305,646 -0.01(-0.32%)
Dec 14, 2017 3.410 3.420 3.050 3.150 1,702,102 -0.25(-7.35%)
Dec 13, 2017 3.300 3.410 3.010 3.400 2,037,395 -0.15(-4.23%)
Dec 12, 2017 3.540 3.650 3.440 3.550 996,980 +0.04(+1.14%)
Dec 11, 2017 3.450 3.595 3.370 3.510 939,491 +0.06(+1.74%)
Dec 08, 2017 3.570 3.594 3.400 3.450 901,002 -0.15(-4.17%)
Dec 07, 2017 3.430 3.680 3.420 3.600 1,765,403 +0.14(+4.05%)
Dec 06, 2017 3.510 3.620 3.380 3.460 1,940,931 +0.13(+3.90%)
Dec 05, 2017 3.330 3.460 3.300 3.330 538,245 +0.00(+0.00%)
Dec 04, 2017 3.540 3.540 3.290 3.330 748,491 -0.16(-4.58%)
Dec 01, 2017 3.550 3.560 3.334 3.490 1,016,117 -0.08(-2.24%)
Nov 30, 2017 3.540 3.650 3.440 3.570 1,181,040 +0.03(+0.85%)
Nov 29, 2017 3.950 4.019 3.520 3.540 5,152,800 -0.35(-9.00%)
Nov 28, 2017 3.950 4.100 3.790 3.890 1,416,156 +0.05(+1.30%)
Nov 27, 2017 3.900 3.990 3.720 3.840 1,704,977 +0.14(+3.78%)
Nov 24, 2017 3.620 3.710 3.620 3.700 241,435 +0.06(+1.65%)
Nov 22, 2017 3.640 3.720 3.620 3.640 429,258 +0.01(+0.28%)
Nov 21, 2017 3.680 3.730 3.610 3.630 371,206 -0.06(-1.63%)
Nov 20, 2017 3.700 3.770 3.660 3.690 252,277 -0.01(-0.27%)
Nov 17, 2017 3.620 3.870 3.620 3.700 657,521 +0.11(+3.06%)
Nov 16, 2017 3.590 3.710 3.540 3.590 412,908 +0.00(+0.00%)
Nov 15, 2017 3.510 3.680 3.420 3.590 357,989 +0.03(+0.84%)
Nov 14, 2017 3.600 3.620 3.410 3.560 455,480 -0.05(-1.39%)
Nov 13, 2017 3.640 3.700 3.540 3.610 322,766 -0.07(-1.90%)
Nov 10, 2017 3.650 3.780 3.600 3.680 401,212 +0.04(+1.10%)
Nov 09, 2017 3.520 3.715 3.510 3.640 482,533 +0.05(+1.39%)
Nov 08, 2017 3.570 3.670 3.480 3.590 336,351 +0.02(+0.56%)
Nov 07, 2017 3.700 3.720 3.530 3.570 280,789 -0.10(-2.72%)
Nov 06, 2017 3.660 3.780 3.660 3.670 387,341 -0.04(-1.08%)
Nov 03, 2017 3.500 3.750 3.490 3.710 583,451 +0.15(+4.21%)
Nov 02, 2017 3.490 3.645 3.390 3.560 378,550 +0.05(+1.42%)
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.