Arrowhead Pharma (NQ: ARWR )

62.40 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 75.00 77.28 71.97 72.76 926,700 -3.00(-3.96%)
Apr 29, 2021 77.12 77.12 73.47 75.76 606,127 -0.20(-0.26%)
Apr 28, 2021 74.53 76.71 74.52 75.96 721,615 +1.44(+1.93%)
Apr 27, 2021 75.00 75.41 73.66 74.52 663,488 +0.02(+0.03%)
Apr 26, 2021 72.00 74.93 71.59 74.50 653,906 +2.91(+4.06%)
Apr 23, 2021 71.58 72.35 70.50 71.59 558,900 +0.60(+0.85%)
Apr 22, 2021 69.60 72.15 68.42 70.99 712,614 +1.96(+2.84%)
Apr 21, 2021 67.84 69.24 66.68 69.03 554,574 +0.91(+1.34%)
Apr 20, 2021 66.91 68.86 65.43 68.12 466,595 +1.12(+1.67%)
Apr 19, 2021 66.49 68.45 65.91 67.00 537,964 -0.65(-0.96%)
Apr 16, 2021 68.49 69.47 67.23 67.65 636,200 -0.33(-0.49%)
Apr 15, 2021 69.65 69.70 66.24 67.98 720,699 +0.81(+1.21%)
Apr 14, 2021 64.57 68.22 64.45 67.17 648,737 +3.24(+5.07%)
Apr 13, 2021 63.65 64.70 62.12 63.93 406,892 +1.15(+1.83%)
Apr 12, 2021 62.01 62.90 60.52 62.78 493,665 +0.63(+1.01%)
Apr 09, 2021 63.20 63.25 61.29 62.15 783,200 -1.56(-2.45%)
Apr 08, 2021 64.96 65.74 63.40 63.71 399,112 +0.32(+0.50%)
Apr 07, 2021 64.79 65.45 63.16 63.39 526,068 -1.76(-2.70%)
Apr 06, 2021 66.00 67.56 65.03 65.15 414,384 -2.07(-3.08%)
Apr 05, 2021 68.41 69.11 65.87 67.22 461,468 +0.15(+0.22%)
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.