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 (%)
Apr 29, 2022 42.07 43.43 40.83 41.11 548,749 -1.20(-2.84%)
Apr 28, 2022 42.23 42.59 39.66 42.31 547,786 +0.70(+1.68%)
Apr 27, 2022 40.98 42.47 40.40 41.61 839,893 +0.70(+1.71%)
Apr 26, 2022 43.18 43.89 40.90 40.91 838,138 -3.00(-6.83%)
Apr 25, 2022 42.31 44.04 42.08 43.91 448,129 +1.25(+2.93%)
Apr 22, 2022 42.74 43.43 42.01 42.66 578,865 -0.08(-0.19%)
Apr 21, 2022 46.49 42.50 42.74 609,529 -3.02(-6.60%)
Apr 20, 2022 46.00 46.20 44.37 45.76 531,318 +0.27(+0.59%)
Apr 19, 2022 44.44 46.10 43.93 45.49 501,982 +1.16(+2.62%)
Apr 18, 2022 46.67 46.67 43.95 44.33 758,445 -2.54(-5.42%)
Apr 14, 2022 48.89 49.34 46.78 46.87 521,805 -2.37(-4.81%)
Apr 13, 2022 46.99 49.50 46.60 49.24 699,095 +2.40(+5.12%)
Apr 12, 2022 47.54 48.73 46.08 46.84 666,614 +0.05(+0.11%)
Apr 11, 2022 47.50 48.50 46.27 46.79 555,778 -1.46(-3.03%)
Apr 08, 2022 49.14 50.01 48.20 48.25 627,029 -0.76(-1.55%)
Apr 07, 2022 47.89 49.41 47.86 49.01 633,539 +0.87(+1.81%)
Apr 06, 2022 47.49 49.00 46.84 48.14 601,303 -0.26(-0.54%)
Apr 05, 2022 50.48 51.11 48.15 48.40 729,526 -2.21(-4.37%)
Apr 04, 2022 49.22 50.77 48.42 50.61 710,893 +1.41(+2.87%)
Apr 01, 2022 46.16 50.42 46.16 49.20 1,032,427 +3.21(+6.98%)
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%)
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.