Arrowhead Pharma (NQ: ARWR )

85.84 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 16, 2021 86.65 87.36 83.89 85.84 623,035 -0.79(-0.91%)
Jun 15, 2021 88.59 89.17 85.72 86.63 741,755 -1.78(-2.01%)
Jun 14, 2021 88.00 89.77 87.52 88.41 685,113 -0.30(-0.34%)
Jun 11, 2021 86.72 90.64 86.40 88.71 1,568,346 +4.99(+5.96%)
Jun 10, 2021 81.70 84.41 80.80 83.72 718,058 +1.91(+2.33%)
Jun 09, 2021 81.86 82.86 81.10 81.81 779,871 +0.72(+0.89%)
Jun 08, 2021 80.71 81.82 78.42 81.09 685,353 +0.41(+0.51%)
Jun 07, 2021 76.29 81.51 76.19 80.68 882,859 +4.54(+5.96%)
Jun 04, 2021 72.93 76.37 72.76 76.14 724,102 +3.62(+4.99%)
Jun 03, 2021 72.37 72.84 71.03 72.52 848,505 +0.28(+0.39%)
Jun 02, 2021 71.75 72.33 71.21 72.24 1,251,106 +0.33(+0.46%)
Jun 01, 2021 72.51 73.51 71.59 71.91 903,985 -0.69(-0.95%)
May 28, 2021 73.19 74.40 72.36 72.60 961,508 -0.17(-0.23%)
May 27, 2021 74.06 74.06 72.41 72.77 1,149,489 -0.70(-0.95%)
May 26, 2021 74.66 74.66 72.60 73.47 418,363 -0.40(-0.54%)
May 25, 2021 75.23 76.64 73.49 73.87 580,990 -0.97(-1.30%)
May 24, 2021 75.17 75.26 74.10 74.84 451,461 +0.61(+0.82%)
May 21, 2021 75.59 75.99 73.82 74.23 370,644 -0.51(-0.68%)
May 20, 2021 72.11 76.01 71.99 74.74 721,369 +3.32(+4.65%)
May 19, 2021 70.45 72.36 70.06 71.42 729,648 -0.84(-1.16%)
May 18, 2021 73.93 75.25 72.12 72.26 521,462 -0.79(-1.08%)
May 17, 2021 72.32 73.95 70.56 73.05 591,174 +0.22(+0.30%)
May 14, 2021 68.43 74.13 68.00 72.83 695,555 +4.95(+7.29%)
May 13, 2021 69.39 69.91 65.92 67.88 688,940 -0.82(-1.19%)
May 12, 2021 68.44 70.51 68.22 68.70 636,855 -1.11(-1.59%)
May 11, 2021 63.83 71.11 63.50 69.81 781,755 +3.71(+5.61%)
May 10, 2021 65.95 67.29 64.42 66.10 817,753 -0.28(-0.42%)
May 07, 2021 66.71 67.50 65.16 66.38 641,695 +0.72(+1.10%)
May 06, 2021 65.50 66.04 61.91 65.66 915,620 -0.81(-1.22%)
May 05, 2021 66.06 68.65 65.19 66.47 930,485 -0.01(-0.02%)
May 04, 2021 68.04 70.06 66.13 66.48 836,035 -3.76(-5.35%)
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.