Skip to main content

Arrowhead Pharma (NQ: ARWR )

33.05 -0.23 (-0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 33.20 35.12 32.99 33.05 972,212 -0.23(-0.69%)
Sep 29, 2022 33.49 33.73 32.43 33.28 898,033 -0.68(-2.00%)
Sep 28, 2022 31.86 34.17 32.13 33.96 1,091,793 +2.76(+8.85%)
Sep 27, 2022 30.30 31.34 30.04 31.20 1,049,723 +1.57(+5.30%)
Sep 26, 2022 30.86 31.88 29.60 29.63 798,176 -1.30(-4.20%)
Sep 23, 2022 31.10 31.56 30.34 30.93 841,884 -0.57(-1.81%)
Sep 22, 2022 32.16 32.45 31.21 31.50 637,617 -0.98(-3.02%)
Sep 21, 2022 34.01 34.10 32.42 32.48 689,964 -1.36(-4.02%)
Sep 20, 2022 34.05 34.33 32.91 33.84 772,220 -0.46(-1.34%)
Sep 19, 2022 34.31 34.52 33.22 34.30 781,039 -0.29(-0.84%)
Sep 16, 2022 35.10 35.10 33.59 34.59 1,912,317 -0.54(-1.54%)
Sep 15, 2022 35.18 35.68 34.44 35.13 647,808 -0.14(-0.40%)
Sep 14, 2022 36.10 36.10 34.40 35.27 900,058 -0.63(-1.75%)
Sep 13, 2022 38.21 38.35 35.61 35.90 1,285,955 -3.70(-9.34%)
Sep 12, 2022 38.57 39.89 38.09 39.60 733,234 +1.03(+2.67%)
Sep 09, 2022 38.65 39.00 38.11 38.57 638,818 -0.60(-1.53%)
Sep 08, 2022 38.37 39.69 38.19 39.17 696,349 +0.00(+0.00%)
Sep 07, 2022 37.42 39.27 37.42 39.17 837,428 +1.95(+5.24%)
Sep 06, 2022 39.38 39.56 37.06 37.22 631,698 -2.20(-5.58%)
Sep 02, 2022 41.52 41.52 39.00 39.42 802,623 -1.87(-4.53%)
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.