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 (%)
Mar 31, 2022 45.80 47.11 45.76 45.99 711,527 +0.40(+0.88%)
Mar 30, 2022 46.41 48.31 45.34 45.59 703,169 -1.13(-2.42%)
Mar 29, 2022 45.67 46.96 45.49 46.72 650,423 +1.94(+4.33%)
Mar 28, 2022 44.26 46.27 42.90 44.78 569,473 +0.66(+1.50%)
Mar 25, 2022 45.36 45.88 43.44 44.12 1,247,160 -2.99(-6.35%)
Mar 24, 2022 45.99 47.13 45.60 47.11 849,531 +1.53(+3.36%)
Mar 23, 2022 47.37 47.53 45.43 45.58 528,447 -1.95(-4.10%)
Mar 22, 2022 45.95 48.02 45.37 47.53 695,919 +2.13(+4.69%)
Mar 21, 2022 46.81 46.88 45.00 45.40 470,095 -1.98(-4.18%)
Mar 18, 2022 47.00 48.76 46.87 47.38 2,023,669 +0.69(+1.48%)
Mar 17, 2022 43.37 46.95 43.00 46.69 770,182 +2.97(+6.79%)
Mar 16, 2022 41.70 43.78 41.25 43.72 711,503 +3.00(+7.37%)
Mar 15, 2022 40.37 41.44 39.71 40.72 663,139 +1.10(+2.78%)
Mar 14, 2022 41.64 42.94 38.89 39.62 818,157 -2.16(-5.17%)
Mar 11, 2022 44.00 44.52 41.67 41.78 410,854 -1.54(-3.55%)
Mar 10, 2022 43.45 44.32 42.53 43.32 345,159 -1.26(-2.83%)
Mar 09, 2022 42.45 44.98 42.31 44.58 507,083 +3.25(+7.86%)
Mar 08, 2022 41.74 43.43 40.70 41.33 558,811 -0.65(-1.55%)
Mar 07, 2022 42.81 43.60 41.80 41.98 527,324 -0.94(-2.19%)
Mar 04, 2022 42.96 44.48 42.57 42.92 408,946 -0.70(-1.60%)
Mar 03, 2022 45.80 46.80 43.02 43.62 780,545 -1.92(-4.22%)
Mar 02, 2022 44.60 45.88 43.70 45.54 586,318 +1.23(+2.78%)
Mar 01, 2022 43.87 45.58 43.36 44.31 719,830 +0.31(+0.70%)
Feb 28, 2022 43.64 45.75 42.64 44.00 799,033 +0.01(+0.02%)
Feb 25, 2022 44.02 44.29 43.26 43.99 632,431 +0.27(+0.62%)
Feb 24, 2022 39.67 43.78 39.42 43.72 1,211,878 +2.19(+5.27%)
Feb 23, 2022 43.44 43.97 41.50 41.53 916,443 -1.59(-3.69%)
Feb 22, 2022 43.78 45.21 43.06 43.12 725,908 -1.13(-2.55%)
Feb 18, 2022 44.25 0 -0.93(-2.06%)
Feb 17, 2022 48.25 48.85 44.79 45.18 1,086,582 -4.09(-8.30%)
Feb 16, 2022 50.04 50.04 48.08 49.27 542,952 -0.95(-1.89%)
Feb 15, 2022 50.60 51.31 49.81 50.22 560,512 +0.42(+0.84%)
Feb 14, 2022 50.69 51.75 49.59 49.80 475,583 -0.85(-1.68%)
Feb 11, 2022 53.43 54.12 50.45 50.65 868,800 -2.57(-4.83%)
Feb 10, 2022 52.54 56.25 52.22 53.22 687,001 -1.44(-2.63%)
Feb 09, 2022 53.02 54.71 54.66 556,761 +2.52(+4.83%)
Feb 08, 2022 51.57 52.76 50.68 52.14 580,943 +0.04(+0.08%)
Feb 07, 2022 49.68 52.85 49.62 52.10 943,221 +2.35(+4.72%)
Feb 04, 2022 49.20 50.89 48.89 49.75 697,724 +0.76(+1.55%)
Feb 03, 2022 48.33 48.99 1,128,422 -3.64(-6.92%)
Feb 02, 2022 54.92 55.06 51.99 52.63 602,753 -2.47(-4.48%)
Feb 01, 2022 53.15 55.47 51.53 55.10 654,723 +2.34(+4.44%)
Jan 31, 2022 48.24 52.81 52.76 1,047,940 +2.67(+5.33%)
Jan 28, 2022 48.60 50.10 46.68 50.09 729,853 +1.89(+3.92%)
Jan 27, 2022 51.20 51.56 48.07 48.20 585,811 -2.33(-4.61%)
Jan 26, 2022 52.07 54.38 50.26 50.53 843,313 -0.46(-0.90%)
Jan 25, 2022 51.74 52.23 49.34 50.99 667,622 -1.80(-3.41%)
Jan 24, 2022 49.31 53.32 47.29 52.79 1,130,596 +1.95(+3.84%)
Jan 21, 2022 51.62 53.49 50.82 50.84 766,431 -1.67(-3.18%)
Jan 20, 2022 54.30 55.59 52.35 52.51 872,889 -1.28(-2.38%)
Jan 19, 2022 55.64 56.00 53.64 53.79 595,793 -0.34(-0.63%)
Jan 18, 2022 56.39 56.47 54.02 54.13 587,821 -3.68(-6.37%)
Jan 14, 2022 57.81 0 +0.23(+0.40%)
Jan 13, 2022 58.39 58.94 57.33 57.58 509,516 -0.64(-1.10%)
Jan 12, 2022 60.54 61.25 58.16 58.22 597,555 -2.00(-3.32%)
Jan 11, 2022 59.62 60.69 58.12 60.22 560,964 +0.69(+1.16%)
Jan 10, 2022 58.22 59.68 57.05 59.53 539,546 +0.58(+0.98%)
Jan 07, 2022 60.48 62.25 58.79 58.95 560,761 -1.95(-3.20%)
Jan 06, 2022 60.28 62.09 58.03 60.90 608,538 +0.72(+1.20%)
Jan 05, 2022 64.35 65.64 59.95 60.18 1,070,804 -4.86(-7.47%)
Jan 04, 2022 68.61 69.82 64.25 65.04 867,281 -4.93(-7.05%)
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.