Skip to main content

Arrowhead Pharma (NQ: ARWR )

30.93 -0.57 (-1.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 38.91 40.15 38.37 39.71 967,171 +1.47(+3.84%)
Aug 30, 2022 39.87 40.20 37.42 38.24 559,759 -0.98(-2.50%)
Aug 29, 2022 39.08 40.53 38.90 39.22 425,933 -0.84(-2.10%)
Aug 26, 2022 42.62 42.68 39.96 40.06 611,272 -2.55(-5.98%)
Aug 25, 2022 43.22 43.65 41.94 42.61 520,005 -0.14(-0.33%)
Aug 24, 2022 41.35 43.12 40.98 42.75 961,700 +1.53(+3.71%)
Aug 23, 2022 41.20 41.89 40.21 41.22 1,060,407 +0.11(+0.27%)
Aug 22, 2022 41.88 42.94 40.77 41.11 905,455 -1.50(-3.52%)
Aug 19, 2022 43.33 44.03 42.14 42.61 562,228 -1.40(-3.18%)
Aug 18, 2022 45.61 46.12 43.02 44.01 691,163 -1.87(-4.08%)
Aug 17, 2022 46.83 47.13 45.71 45.88 464,412 -1.75(-3.67%)
Aug 16, 2022 48.00 48.17 46.75 47.63 468,726 -0.68(-1.41%)
Aug 15, 2022 47.02 48.48 46.50 48.31 518,618 +1.02(+2.16%)
Aug 12, 2022 46.16 47.90 46.06 47.29 604,039 +1.66(+3.64%)
Aug 11, 2022 46.96 48.08 45.17 45.63 571,344 -1.33(-2.83%)
Aug 10, 2022 46.46 47.02 45.75 46.96 575,099 +1.51(+3.32%)
Aug 09, 2022 45.85 46.84 44.90 45.45 834,781 -1.57(-3.34%)
Aug 08, 2022 46.52 47.64 45.27 47.02 1,074,809 +1.06(+2.31%)
Aug 05, 2022 44.41 46.40 43.61 45.96 1,230,544 -0.17(-0.37%)
Aug 04, 2022 44.38 46.54 44.34 46.13 980,174 +1.77(+3.99%)
Aug 03, 2022 44.00 45.32 43.46 44.36 1,154,323 +2.34(+5.57%)
Aug 02, 2022 41.34 43.20 41.34 42.02 475,242 +0.25(+0.60%)
Aug 01, 2022 41.68 43.48 41.37 41.77 620,629 -0.76(-1.79%)
Jul 29, 2022 43.34 43.34 41.93 42.53 536,202 -1.23(-2.81%)
Jul 28, 2022 44.27 44.46 41.55 43.76 649,560 -0.55(-1.24%)
Jul 27, 2022 42.16 44.60 41.58 44.31 767,663 +2.47(+5.90%)
Jul 26, 2022 41.54 42.80 40.77 41.84 535,232 +0.15(+0.36%)
Jul 25, 2022 42.61 42.80 40.69 41.69 715,343 -0.98(-2.30%)
Jul 22, 2022 44.64 44.93 42.42 42.67 721,791 -1.72(-3.87%)
Jul 21, 2022 44.06 44.88 43.86 44.39 458,784 +0.25(+0.57%)
Jul 20, 2022 42.92 45.13 42.92 44.14 809,526 +1.47(+3.45%)
Jul 19, 2022 42.08 43.38 40.84 42.67 696,573 +1.40(+3.39%)
Jul 18, 2022 43.14 43.96 40.86 41.27 708,439 -1.53(-3.57%)
Jul 15, 2022 42.65 42.87 41.16 42.80 731,152 +1.14(+2.74%)
Jul 14, 2022 42.18 42.61 41.19 41.66 655,372 -1.22(-2.85%)
Jul 13, 2022 40.34 43.68 39.57 42.88 689,565 +1.38(+3.33%)
Jul 12, 2022 40.52 41.86 38.87 41.50 607,483 +1.20(+2.98%)
Jul 11, 2022 41.19 43.00 39.62 40.30 741,196 -1.43(-3.43%)
Jul 08, 2022 41.43 42.14 40.90 41.73 599,334 -0.44(-1.04%)
Jul 07, 2022 40.00 43.45 39.57 42.17 1,168,111 +2.18(+5.45%)
Jul 06, 2022 39.22 40.71 38.88 39.99 1,008,562 +0.83(+2.12%)
Jul 05, 2022 35.90 39.20 35.51 39.16 936,415 +3.20(+8.90%)
Jul 01, 2022 35.40 36.65 34.81 35.96 731,753 +0.75(+2.13%)
Jun 30, 2022 33.85 35.78 33.00 35.21 963,245 +0.65(+1.88%)
Jun 29, 2022 32.43 34.80 31.45 34.56 877,563 +2.09(+6.44%)
Jun 28, 2022 33.74 34.33 32.09 32.47 737,085 -1.25(-3.71%)
Jun 27, 2022 34.65 35.00 32.89 33.72 782,297 -0.74(-2.15%)
Jun 24, 2022 35.00 35.11 32.87 34.46 1,842,857 +0.20(+0.58%)
Jun 23, 2022 31.75 34.30 31.68 34.26 909,714 +2.69(+8.52%)
Jun 22, 2022 29.80 32.34 29.77 31.57 769,338 +0.98(+3.20%)
Jun 21, 2022 29.73 31.27 29.61 30.59 943,906 +1.47(+5.05%)
Jun 17, 2022 28.37 30.51 28.37 29.12 2,432,998 +1.33(+4.79%)
Jun 16, 2022 27.92 28.56 27.02 27.79 1,084,778 -1.40(-4.80%)
Jun 15, 2022 28.17 29.48 27.62 29.19 1,033,756 +1.30(+4.66%)
Jun 14, 2022 28.40 28.60 26.81 27.89 1,039,922 -0.39(-1.38%)
Jun 13, 2022 29.27 29.77 27.83 28.28 876,946 -2.24(-7.34%)
Jun 10, 2022 31.79 31.88 29.69 30.52 803,913 -1.97(-6.06%)
Jun 09, 2022 33.50 33.81 32.44 32.49 657,277 -1.51(-4.44%)
Jun 08, 2022 34.63 35.70 33.80 34.00 621,788 -0.89(-2.55%)
Jun 07, 2022 32.39 35.12 32.39 34.89 765,092 +1.93(+5.86%)
Jun 06, 2022 35.73 35.73 32.60 32.96 623,579 -1.90(-5.45%)
Jun 03, 2022 33.97 35.01 33.45 34.86 655,283 +1.10(+3.26%)
Jun 02, 2022 33.17 33.92 32.44 33.76 520,941 +0.71(+2.15%)
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.