Arrowhead Pharma (NQ: ARWR )

59.42 USD -2.27 (-3.68%)
Official Closing Price Updated: 7:07 PM EDT, Oct 28, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 45.55 45.80 42.62 43.07 972,500 -2.38(-5.24%)
Jul 30, 2020 43.67 46.00 43.27 45.45 560,992 +1.15(+2.60%)
Jul 29, 2020 45.77 46.30 44.00 44.30 730,940 -1.21(-2.66%)
Jul 28, 2020 48.25 48.49 45.47 45.51 805,125 -2.83(-5.85%)
Jul 27, 2020 46.49 48.44 46.00 48.34 791,791 +2.13(+4.61%)
Jul 24, 2020 45.72 46.82 45.04 46.21 797,900 -0.45(-0.96%)
Jul 23, 2020 48.80 49.40 46.32 46.66 844,106 -1.94(-3.99%)
Jul 22, 2020 48.75 49.65 47.36 48.60 793,096 -0.15(-0.31%)
Jul 21, 2020 51.75 52.00 48.42 48.75 1,094,104 -2.52(-4.92%)
Jul 20, 2020 49.13 51.54 48.76 51.27 1,174,847 +2.25(+4.59%)
Jul 17, 2020 48.88 49.99 48.72 49.02 923,900 +0.00(+0.00%)
Jul 16, 2020 47.98 49.31 47.44 49.02 771,866 +0.84(+1.74%)
Jul 15, 2020 48.09 48.75 47.18 48.18 894,857 +0.84(+1.77%)
Jul 14, 2020 46.11 47.39 45.20 47.34 1,460,415 +1.21(+2.62%)
Jul 13, 2020 45.00 48.97 44.70 46.13 1,829,084 +1.62(+3.64%)
Jul 10, 2020 45.28 45.85 44.42 44.51 728,000 -0.64(-1.42%)
Jul 09, 2020 45.30 46.27 44.33 45.15 1,034,815 -0.10(-0.22%)
Jul 08, 2020 44.63 45.31 44.25 45.25 762,631 +1.01(+2.28%)
Jul 07, 2020 43.69 45.72 43.15 44.24 948,605 +0.52(+1.19%)
Jul 06, 2020 44.54 45.16 43.49 43.72 816,959 -0.48(-1.09%)
Jul 02, 2020 44.62 45.20 43.00 44.20 944,600 +0.04(+0.09%)
Jul 01, 2020 43.20 44.80 42.94 44.16 1,245,649 +0.97(+2.25%)
Jun 30, 2020 42.61 43.41 41.34 43.19 972,026 +0.59(+1.38%)
Jun 29, 2020 43.28 43.54 42.03 42.60 1,086,429 -0.67(-1.55%)
Jun 26, 2020 42.00 43.84 41.34 43.27 2,110,500 +1.04(+2.46%)
Jun 25, 2020 39.39 42.39 38.31 42.23 1,236,908 +2.47(+6.21%)
Jun 24, 2020 41.48 42.21 39.03 39.76 1,342,863 -2.00(-4.79%)
Jun 23, 2020 40.08 42.97 39.83 41.76 2,065,363 +1.93(+4.85%)
Jun 22, 2020 36.49 40.02 35.64 39.83 1,437,822 +3.10(+8.44%)
Jun 19, 2020 36.91 37.14 35.54 36.73 2,748,400 +0.01(+0.03%)
Jun 18, 2020 35.48 37.62 35.24 36.72 949,386 +1.21(+3.41%)
Jun 17, 2020 35.86 36.24 34.65 35.51 1,053,958 -0.24(-0.67%)
Jun 16, 2020 34.20 36.17 33.62 35.75 1,158,451 +2.53(+7.62%)
Jun 15, 2020 31.81 33.58 31.11 33.22 962,614 +0.49(+1.50%)
Jun 12, 2020 32.72 32.79 30.83 32.73 1,105,300 +1.15(+3.64%)
Jun 11, 2020 34.10 34.19 31.29 31.58 1,482,108 -3.43(-9.80%)
Jun 10, 2020 35.06 35.79 33.93 35.01 1,018,281 -0.13(-0.37%)
Jun 09, 2020 35.22 35.91 34.90 35.14 691,759 -0.60(-1.68%)
Jun 08, 2020 34.53 35.74 34.00 35.74 797,878 +1.67(+4.90%)
Jun 05, 2020 32.93 34.54 31.85 34.07 1,154,700 +1.62(+4.99%)
Jun 04, 2020 31.64 32.97 31.50 32.45 1,103,614 +0.44(+1.37%)
Jun 03, 2020 33.10 33.25 31.96 32.01 738,789 -0.76(-2.32%)
Jun 02, 2020 33.43 33.52 31.61 32.77 952,492 -0.54(-1.62%)
Jun 01, 2020 32.10 33.65 31.91 33.31 1,026,988 +1.07(+3.32%)
May 29, 2020 33.29 33.42 31.56 32.24 1,636,000 -0.85(-2.57%)
May 28, 2020 33.97 34.62 32.65 33.09 1,206,175 -0.58(-1.72%)
May 27, 2020 33.71 34.22 31.57 33.67 1,874,453 -0.04(-0.12%)
May 26, 2020 36.90 36.96 33.55 33.71 1,115,879 -1.98(-5.55%)
May 22, 2020 35.65 35.85 34.80 35.69 587,600 -0.15(-0.42%)
May 21, 2020 36.57 36.82 34.77 35.84 972,441 -0.79(-2.16%)
May 20, 2020 36.87 37.39 36.01 36.63 1,025,107 +0.14(+0.38%)
May 19, 2020 38.30 38.96 36.44 36.49 1,097,582 -1.75(-4.58%)
May 18, 2020 36.96 38.96 36.62 38.24 1,403,048 +2.39(+6.67%)
May 15, 2020 35.82 36.32 34.41 35.85 963,000 +0.25(+0.70%)
May 14, 2020 33.36 36.01 32.66 35.60 1,455,579 +1.45(+4.25%)
May 13, 2020 36.41 37.25 33.51 34.15 1,157,766 -1.79(-4.98%)
May 12, 2020 36.42 38.16 35.03 35.94 1,386,211 -0.36(-0.99%)
May 11, 2020 33.87 37.28 33.33 36.30 1,522,162 +2.16(+6.33%)
May 08, 2020 36.48 37.10 33.30 34.14 1,767,900 -0.99(-2.82%)
May 07, 2020 34.95 35.44 33.77 35.13 1,253,675 +0.90(+2.63%)
May 06, 2020 35.71 35.87 34.06 34.23 827,197 -1.17(-3.31%)
May 05, 2020 35.11 36.33 34.69 35.40 1,340,052 +1.24(+3.63%)
May 04, 2020 31.89 34.24 31.72 34.16 1,030,571 +1.60(+4.91%)
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.