Arrowhead Pharma (NQ: ARWR )

68.28 USD +0.36 (+0.53%)
Streaming Delayed Price Updated: 3:39 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.