Arrowhead Pharma (NQ: ARWR )

82.20 USD UNCHANGED
Streaming Delayed Price Updated: 6:37 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 24.16 24.29 23.49 23.71 2,369,300 -0.89(-3.62%)
May 30, 2019 25.12 25.23 24.27 24.60 2,062,944 -0.39(-1.56%)
May 29, 2019 24.69 25.50 24.12 24.99 2,029,297 -0.03(-0.12%)
May 28, 2019 24.40 25.39 24.08 25.02 3,989,983 +0.98(+4.08%)
May 24, 2019 21.96 24.30 21.91 24.04 5,421,100 +2.07(+9.42%)
May 23, 2019 21.47 22.08 20.42 21.97 21,001,295 +0.18(+0.83%)
May 22, 2019 21.17 22.10 21.17 21.79 4,498,258 +0.44(+2.06%)
May 21, 2019 20.59 22.74 20.49 21.35 11,601,545 +2.41(+12.72%)
May 20, 2019 19.15 19.38 18.82 18.94 998,415 -0.52(-2.67%)
May 17, 2019 19.20 19.95 19.20 19.46 1,156,900 -0.01(-0.05%)
May 16, 2019 18.96 19.69 18.51 19.47 1,276,915 +0.30(+1.56%)
May 15, 2019 18.38 19.29 18.23 19.17 1,068,809 +0.57(+3.06%)
May 14, 2019 18.18 18.98 18.00 18.60 1,303,856 +0.58(+3.19%)
May 13, 2019 18.98 19.14 17.56 18.02 1,721,394 -1.49(-7.61%)
May 10, 2019 19.22 19.99 19.05 19.51 1,436,500 +0.06(+0.31%)
May 09, 2019 18.23 19.57 17.75 19.45 1,904,025 +1.12(+6.11%)
May 08, 2019 17.99 18.77 17.71 18.33 1,336,576 +0.32(+1.78%)
May 07, 2019 18.27 18.54 17.68 18.01 1,423,289 -0.54(-2.91%)
May 06, 2019 17.61 18.76 17.51 18.55 1,131,512 +0.41(+2.26%)
May 03, 2019 17.90 18.19 17.73 18.14 1,042,200 +0.33(+1.85%)
May 02, 2019 17.43 17.94 17.30 17.81 943,311 +0.38(+2.18%)
May 01, 2019 18.00 18.10 17.41 17.43 1,221,475 -0.55(-3.06%)
Apr 30, 2019 18.30 18.45 17.83 17.98 1,152,573 -0.36(-1.96%)
Apr 29, 2019 19.00 19.07 18.31 18.34 1,053,121 -0.66(-3.47%)
Apr 26, 2019 19.09 19.10 18.76 19.00 759,300 -0.05(-0.26%)
Apr 25, 2019 18.90 19.17 18.66 19.05 812,465 +0.11(+0.58%)
Apr 24, 2019 19.07 19.25 18.63 18.94 979,298 -0.13(-0.68%)
Apr 23, 2019 18.64 19.29 18.43 19.07 1,225,927 +0.54(+2.91%)
Apr 22, 2019 18.07 18.55 18.03 18.53 758,284 +0.36(+1.98%)
Apr 18, 2019 18.32 18.57 17.50 18.17 1,373,000 -0.21(-1.14%)
Apr 17, 2019 19.33 19.33 18.00 18.38 1,401,542 -0.87(-4.52%)
Apr 16, 2019 18.93 19.42 18.76 19.25 1,145,108 +0.60(+3.22%)
Apr 15, 2019 18.47 18.90 18.20 18.65 1,149,025 +0.33(+1.80%)
Apr 12, 2019 19.25 19.35 18.11 18.32 1,915,100 -0.73(-3.83%)
Apr 11, 2019 19.51 19.63 18.89 19.05 1,126,428 -0.44(-2.26%)
Apr 10, 2019 19.25 19.75 19.25 19.49 1,080,857 +0.27(+1.40%)
Apr 09, 2019 19.67 19.84 19.18 19.22 1,674,081 -0.53(-2.68%)
Apr 08, 2019 19.92 19.98 19.09 19.75 1,272,040 -0.23(-1.15%)
Apr 05, 2019 19.42 20.28 19.42 19.98 2,042,700 +0.63(+3.26%)
Apr 04, 2019 19.53 19.58 18.87 19.35 1,178,312 -0.14(-0.72%)
Apr 03, 2019 19.00 19.66 18.80 19.49 1,558,998 +0.71(+3.78%)
Apr 02, 2019 18.29 18.87 18.21 18.78 1,163,777 +0.48(+2.62%)
Apr 01, 2019 18.54 18.87 18.15 18.30 1,219,104 -0.05(-0.27%)
Mar 29, 2019 18.33 18.45 18.01 18.35 1,101,300 +0.26(+1.44%)
Mar 28, 2019 17.78 18.19 17.70 18.09 1,000,787 +0.33(+1.86%)
Mar 27, 2019 18.40 18.45 17.56 17.76 1,396,528 -0.66(-3.58%)
Mar 26, 2019 18.27 18.53 18.16 18.42 1,109,099 +0.35(+1.94%)
Mar 25, 2019 17.71 18.20 17.27 18.07 1,542,899 +0.30(+1.69%)
Mar 22, 2019 18.96 19.25 17.77 17.77 1,632,300 -1.30(-6.82%)
Mar 21, 2019 18.33 19.19 18.27 19.07 1,117,469 +0.53(+2.86%)
Mar 20, 2019 18.79 19.00 18.27 18.54 897,440 -0.29(-1.54%)
Mar 19, 2019 18.94 19.03 18.54 18.83 1,162,444 -0.05(-0.26%)
Mar 18, 2019 18.88 19.41 18.53 18.88 1,464,313 +0.26(+1.40%)
Mar 15, 2019 18.59 19.00 18.53 18.62 2,504,700 +0.07(+0.38%)
Mar 14, 2019 19.25 19.70 18.41 18.55 1,508,628 -0.75(-3.89%)
Mar 13, 2019 19.45 19.68 19.19 19.30 1,260,291 -0.02(-0.10%)
Mar 12, 2019 19.11 19.55 18.90 19.32 1,284,795 +0.26(+1.36%)
Mar 11, 2019 18.74 19.15 18.43 19.06 1,693,130 +0.65(+3.53%)
Mar 08, 2019 17.89 18.50 17.58 18.41 1,415,800 +0.28(+1.54%)
Mar 07, 2019 17.96 18.53 17.79 18.13 1,357,008 +0.13(+0.72%)
Mar 06, 2019 19.64 19.72 17.80 18.00 2,727,292 -1.64(-8.35%)
Mar 05, 2019 19.70 20.17 19.45 19.64 1,727,811 -0.20(-1.01%)
Mar 04, 2019 20.36 20.60 19.20 19.84 1,845,413 -0.34(-1.68%)
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.