Arrowhead Pharma (NQ: ARWR )

57.02 USD -3.37 (-5.58%)
Official Closing Price Updated: 7:58 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 34.77 35.60 33.64 35.36 2,037,000 -0.64(-1.78%)
Feb 27, 2020 35.07 37.80 34.40 36.00 2,249,686 -0.06(-0.17%)
Feb 26, 2020 34.24 37.00 34.01 36.06 2,327,705 +1.94(+5.69%)
Feb 25, 2020 37.00 37.57 33.99 34.12 1,771,726 -2.27(-6.24%)
Feb 24, 2020 37.00 38.10 35.73 36.39 1,667,743 -2.10(-5.46%)
Feb 21, 2020 39.68 39.76 37.80 38.49 1,062,200 -1.25(-3.15%)
Feb 20, 2020 39.90 40.25 38.11 39.74 1,815,636 -0.19(-0.48%)
Feb 19, 2020 40.99 41.88 39.89 39.93 842,877 -0.62(-1.53%)
Feb 18, 2020 40.50 41.24 39.93 40.55 990,017 -0.72(-1.74%)
Feb 14, 2020 40.59 41.57 40.49 41.27 1,032,300 +0.22(+0.54%)
Feb 13, 2020 42.17 42.41 40.98 41.05 946,004 -1.36(-3.21%)
Feb 12, 2020 41.80 42.81 41.34 42.41 1,020,630 +0.83(+2.00%)
Feb 11, 2020 43.25 43.69 41.05 41.58 1,254,500 -1.27(-2.96%)
Feb 10, 2020 40.35 43.30 39.61 42.85 1,576,647 +2.42(+5.99%)
Feb 07, 2020 40.86 41.14 40.05 40.43 1,365,000 -0.67(-1.63%)
Feb 06, 2020 46.01 46.42 40.15 41.10 4,085,034 -2.62(-5.99%)
Feb 05, 2020 44.80 45.25 42.95 43.72 1,337,976 -0.18(-0.41%)
Feb 04, 2020 44.20 45.08 43.72 43.90 1,311,506 +0.64(+1.48%)
Feb 03, 2020 42.36 44.69 42.25 43.26 1,686,567 +1.35(+3.22%)
Jan 31, 2020 41.27 42.50 40.90 41.91 1,521,900 +0.39(+0.94%)
Jan 30, 2020 43.74 44.33 41.06 41.52 2,136,355 -2.52(-5.72%)
Jan 29, 2020 45.20 45.95 43.85 44.04 1,210,974 -1.36(-3.00%)
Jan 28, 2020 44.41 45.66 44.23 45.40 1,150,966 +1.39(+3.16%)
Jan 27, 2020 43.05 44.80 42.39 44.01 1,614,422 -0.60(-1.34%)
Jan 24, 2020 46.34 47.31 43.64 44.61 2,250,000 -1.60(-3.46%)
Jan 23, 2020 47.22 47.71 46.19 46.21 1,535,698 -1.37(-2.88%)
Jan 22, 2020 47.59 49.34 47.41 47.58 1,834,810 -0.01(-0.02%)
Jan 21, 2020 52.35 52.75 46.48 47.59 6,879,566 -8.83(-15.65%)
Jan 17, 2020 57.69 57.69 56.11 56.42 1,541,500 -0.69(-1.21%)
Jan 16, 2020 57.12 57.98 56.75 57.11 1,169,521 +0.18(+0.32%)
Jan 15, 2020 58.00 58.00 56.60 56.93 1,203,879 -0.57(-0.99%)
Jan 14, 2020 55.87 58.21 54.67 57.50 1,457,582 +0.84(+1.48%)
Jan 13, 2020 58.00 58.00 54.19 56.66 2,093,274 -1.35(-2.33%)
Jan 10, 2020 59.04 59.80 57.65 58.01 1,396,400 -0.93(-1.58%)
Jan 09, 2020 60.46 60.65 58.58 58.94 1,423,381 -0.86(-1.44%)
Jan 08, 2020 59.72 61.29 58.75 59.80 1,422,754 +0.22(+0.37%)
Jan 07, 2020 59.13 60.40 58.22 59.58 1,491,795 +0.15(+0.24%)
Jan 06, 2020 60.91 61.13 58.73 59.44 1,824,271 -2.12(-3.45%)
Jan 03, 2020 61.94 63.21 60.77 61.56 1,467,000 -1.56(-2.47%)
Jan 02, 2020 63.62 64.00 60.75 63.12 1,591,987 -0.31(-0.49%)
Dec 31, 2019 63.94 64.98 63.21 63.43 1,205,300 -0.77(-1.20%)
Dec 30, 2019 64.50 65.20 63.20 64.20 1,202,820 -0.73(-1.12%)
Dec 27, 2019 67.15 67.24 63.71 64.93 1,399,900 -2.06(-3.08%)
Dec 26, 2019 64.55 67.98 64.34 66.99 1,457,955 +2.43(+3.76%)
Dec 24, 2019 63.61 64.70 63.02 64.56 786,800 +0.80(+1.25%)
Dec 23, 2019 64.65 65.11 63.43 63.76 2,208,356 +0.27(+0.43%)
Dec 20, 2019 67.84 68.09 63.09 63.49 19,626,300 -4.19(-6.19%)
Dec 19, 2019 66.90 68.35 65.21 67.68 1,160,991 +1.17(+1.76%)
Dec 18, 2019 65.30 67.50 64.51 66.51 1,325,690 +0.66(+1.00%)
Dec 17, 2019 65.44 67.00 63.60 65.85 1,470,194 +0.47(+0.72%)
Dec 16, 2019 64.55 65.45 61.19 65.38 3,022,615 -1.08(-1.63%)
Dec 13, 2019 66.70 68.50 65.56 66.46 1,577,000 -0.86(-1.28%)
Dec 12, 2019 68.28 69.95 65.89 67.32 2,050,542 -0.90(-1.32%)
Dec 11, 2019 70.62 71.80 67.28 68.22 1,718,390 -2.64(-3.73%)
Dec 10, 2019 68.02 72.17 68.00 70.86 2,281,035 +3.09(+4.56%)
Dec 09, 2019 67.27 69.50 66.59 67.77 2,063,262 +0.50(+0.74%)
Dec 06, 2019 66.43 69.00 65.70 67.27 1,985,800 +1.74(+2.66%)
Dec 05, 2019 66.00 66.77 62.50 65.53 2,445,321 -0.93(-1.40%)
Dec 04, 2019 62.22 66.89 61.00 66.46 6,595,787 -2.20(-3.20%)
Dec 03, 2019 62.00 72.47 60.38 68.66 5,933,252 +5.33(+8.42%)
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.