Arrowhead Pharma (NQ: ARWR )

67.30 USD +1.16 (+1.75%)
Streaming Delayed Price Updated: 12:12 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.