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%)
Sep 01, 2022 39.15 41.34 38.50 41.29 644,678 +1.58(+3.98%)
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%)
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.