Arrowhead Pharma (NQ: ARWR )

62.99 USD +5.97 (+10.47%)
Official Closing Price Updated: 3:01 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 14.76 14.76 14.76 0 +0.36(+2.50%)
Aug 30, 2018 14.59 14.80 14.19 14.40 1,061,004 -0.28(-1.91%)
Aug 29, 2018 14.72 14.83 14.54 14.68 752,182 -0.05(-0.34%)
Aug 28, 2018 14.79 15.10 14.67 14.73 1,007,466 -0.01(-0.07%)
Aug 27, 2018 14.93 15.04 14.55 14.74 1,091,822 +0.05(+0.34%)
Aug 24, 2018 14.42 14.78 14.42 14.69 923,600 +0.30(+2.08%)
Aug 23, 2018 14.44 14.50 14.05 14.39 1,221,686 +0.00(+0.00%)
Aug 22, 2018 14.11 14.44 14.04 14.39 1,509,018 +0.29(+2.06%)
Aug 21, 2018 14.11 14.23 13.80 14.10 1,298,885 -0.07(-0.49%)
Aug 20, 2018 14.63 14.78 13.85 14.17 1,190,666 -0.34(-2.34%)
Aug 17, 2018 14.44 14.57 13.98 14.51 1,790,700 +0.18(+1.26%)
Aug 16, 2018 14.85 15.21 13.95 14.33 1,928,179 -0.42(-2.85%)
Aug 15, 2018 16.36 16.63 14.74 14.75 2,063,688 -1.60(-9.79%)
Aug 14, 2018 16.27 16.99 16.24 16.35 1,408,929 +0.05(+0.31%)
Aug 13, 2018 16.96 17.19 16.02 16.30 1,355,464 -0.59(-3.49%)
Aug 10, 2018 16.34 17.00 16.27 16.89 1,057,200 +0.38(+2.30%)
Aug 09, 2018 16.04 16.95 15.75 16.51 1,234,235 +0.39(+2.42%)
Aug 08, 2018 15.44 16.20 15.21 16.12 1,846,482 +1.02(+6.75%)
Aug 07, 2018 14.29 15.28 14.05 15.10 2,155,414 +0.86(+6.04%)
Aug 06, 2018 14.43 14.49 13.76 14.24 1,288,111 -0.30(-2.06%)
Aug 03, 2018 15.27 15.40 14.30 14.54 1,005,400 -0.78(-5.09%)
Aug 02, 2018 14.98 15.38 14.71 15.32 865,745 +0.18(+1.19%)
Aug 01, 2018 14.57 15.16 14.56 15.14 1,341,021 +0.57(+3.91%)
Jul 31, 2018 14.20 15.30 14.10 14.57 2,390,635 +0.57(+4.07%)
Jul 30, 2018 15.96 16.21 12.25 14.00 7,040,814 -2.07(-12.88%)
Jul 27, 2018 17.50 17.50 16.01 16.07 1,502,700 -1.37(-7.86%)
Jul 26, 2018 16.89 17.50 16.50 17.44 1,670,704 +0.55(+3.26%)
Jul 25, 2018 16.64 17.30 16.61 16.89 1,450,253 +0.29(+1.75%)
Jul 24, 2018 16.74 17.50 16.18 16.60 2,142,050 +0.09(+0.55%)
Jul 23, 2018 16.08 16.87 15.79 16.51 1,490,509 +0.48(+2.99%)
Jul 20, 2018 16.29 16.56 15.78 16.03 1,409,856 -0.28(-1.72%)
Jul 19, 2018 16.60 16.65 16.15 16.31 1,475,010 -0.36(-2.16%)
Jul 18, 2018 16.49 17.18 16.32 16.67 2,256,051 +0.22(+1.34%)
Jul 17, 2018 15.72 16.47 15.62 16.45 1,084,400 +0.65(+4.11%)
Jul 16, 2018 16.20 16.76 15.53 15.80 1,516,009 -0.61(-3.72%)
Jul 13, 2018 16.41 16.48 16.00 16.41 838,870 +0.00(+0.00%)
Jul 12, 2018 16.45 16.60 16.06 16.41 1,663,085 -0.01(-0.06%)
Jul 11, 2018 16.00 16.50 15.63 16.42 1,417,375 +0.31(+1.92%)
Jul 10, 2018 16.32 16.50 15.84 16.11 1,555,393 -0.29(-1.77%)
Jul 09, 2018 16.00 16.40 15.58 16.40 1,889,788 +0.57(+3.60%)
Jul 06, 2018 15.28 15.88 15.15 15.83 1,845,954 +0.53(+3.46%)
Jul 05, 2018 15.10 15.31 14.74 15.30 1,704,565 +0.28(+1.86%)
Jul 03, 2018 15.02 15.02 15.02 0 +0.15(+1.01%)
Jul 02, 2018 13.71 14.93 13.33 14.87 2,713,418 +1.27(+9.34%)
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.