Skip to main content

Arrowhead Pharma (NQ: ARWR )

30.04 -0.89 (-2.88%)
Streaming Delayed Price Updated: 11:56 AM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 67.07 68.16 66.43 67.12 417,298 +0.28(+0.42%)
Aug 30, 2021 66.07 68.40 66.00 66.84 566,991 +0.77(+1.17%)
Aug 27, 2021 64.39 67.93 64.20 66.07 707,065 +1.91(+2.98%)
Aug 26, 2021 63.77 65.43 63.67 64.16 476,768 +0.03(+0.05%)
Aug 25, 2021 62.60 64.50 62.26 64.13 402,374 +1.19(+1.89%)
Aug 24, 2021 62.04 63.00 61.26 62.94 375,157 +0.79(+1.27%)
Aug 23, 2021 60.90 62.91 60.55 62.15 585,395 +2.22(+3.70%)
Aug 20, 2021 58.39 61.02 58.13 59.93 491,120 +1.55(+2.66%)
Aug 19, 2021 59.30 60.10 58.26 58.38 440,200 -1.39(-2.33%)
Aug 18, 2021 60.54 61.26 59.25 59.77 306,151 -0.90(-1.48%)
Aug 17, 2021 60.09 60.98 58.99 60.67 495,672 -0.06(-0.10%)
Aug 16, 2021 60.02 61.71 60.02 60.73 402,389 +0.21(+0.35%)
Aug 13, 2021 59.82 61.80 58.96 60.52 554,758 +0.73(+1.22%)
Aug 12, 2021 58.84 60.27 58.50 59.79 671,118 +0.84(+1.42%)
Aug 11, 2021 61.21 61.99 57.92 58.95 1,338,179 -2.26(-3.69%)
Aug 10, 2021 63.62 63.94 60.95 61.21 674,915 -1.57(-2.50%)
Aug 09, 2021 65.00 65.81 61.78 62.78 954,023 -2.01(-3.10%)
Aug 06, 2021 66.36 67.57 62.50 64.79 1,177,800 -3.26(-4.79%)
Aug 05, 2021 65.94 69.01 65.64 68.05 713,661 +1.93(+2.92%)
Aug 04, 2021 66.29 67.93 65.82 66.12 608,491 -0.63(-0.94%)
Aug 03, 2021 68.18 68.80 66.07 66.75 558,607 -1.26(-1.85%)
Aug 02, 2021 69.54 71.00 67.95 68.01 528,139 -1.28(-1.85%)
Jul 30, 2021 67.83 69.54 67.59 69.29 537,921 +0.97(+1.42%)
Jul 29, 2021 69.70 70.97 68.02 68.32 628,607 -0.05(-0.07%)
Jul 28, 2021 66.31 68.59 65.38 68.37 671,404 +2.42(+3.67%)
Jul 27, 2021 66.58 66.58 64.07 65.95 485,086 -0.77(-1.15%)
Jul 26, 2021 68.20 68.75 66.24 66.72 855,576 -1.65(-2.41%)
Jul 23, 2021 67.97 68.63 66.56 68.37 408,413 +0.45(+0.66%)
Jul 22, 2021 68.25 69.16 66.51 67.92 456,587 -0.16(-0.24%)
Jul 21, 2021 67.92 68.75 65.97 68.08 535,982 +0.17(+0.25%)
Jul 20, 2021 65.66 68.11 65.51 67.91 906,275 +2.36(+3.60%)
Jul 19, 2021 62.60 66.15 62.11 65.55 854,508 +2.12(+3.34%)
Jul 16, 2021 63.73 64.60 62.26 63.43 516,719 +0.28(+0.44%)
Jul 15, 2021 62.56 63.34 61.59 63.15 478,713 +0.61(+0.98%)
Jul 14, 2021 63.92 63.92 61.69 62.54 741,626 -0.87(-1.37%)
Jul 13, 2021 65.01 65.60 63.32 63.41 570,789 -2.37(-3.60%)
Jul 12, 2021 67.14 68.73 65.64 65.78 492,047 -1.36(-2.03%)
Jul 09, 2021 65.81 67.46 64.73 67.14 799,290 +1.82(+2.79%)
Jul 08, 2021 62.35 66.01 61.51 65.32 923,617 +1.59(+2.49%)
Jul 07, 2021 62.68 64.31 61.53 63.73 1,517,462 +0.66(+1.05%)
Jul 06, 2021 65.01 67.44 62.19 63.07 2,709,523 -0.06(-0.10%)
Jul 02, 2021 67.04 69.25 60.00 63.13 7,344,846 -21.83(-25.69%)
Jul 01, 2021 82.71 86.01 82.20 84.96 685,569 +2.14(+2.58%)
Jun 30, 2021 81.01 84.31 81.00 82.82 645,984 +1.33(+1.63%)
Jun 29, 2021 86.00 86.48 81.47 81.49 1,119,869 -4.73(-5.49%)
Jun 28, 2021 89.41 91.00 85.93 86.22 776,007 -4.10(-4.54%)
Jun 25, 2021 89.34 90.44 88.30 90.32 1,632,883 +0.81(+0.90%)
Jun 24, 2021 88.69 90.41 88.48 89.51 705,824 +1.42(+1.61%)
Jun 23, 2021 90.00 93.66 87.35 88.09 1,052,336 -0.74(-0.83%)
Jun 22, 2021 89.22 89.63 87.52 88.83 723,267 -0.98(-1.09%)
Jun 21, 2021 85.94 90.60 85.81 89.81 856,549 +4.17(+4.87%)
Jun 18, 2021 84.83 86.71 84.51 85.64 1,264,884 -0.34(-0.40%)
Jun 17, 2021 85.44 86.93 84.93 85.98 532,705 +0.14(+0.16%)
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 81.83 78.42 81.09 685,353 +0.41(+0.51%)
Jun 07, 2021 76.29 81.52 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 71.22 72.24 1,251,106 +0.33(+0.46%)
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.