Skip to main content

Arrowhead Pharma (NQ: ARWR )

30.43 +2.43 (+8.68%)
Streaming Delayed Price Updated: 12:59 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2022 29.30 29.69 28.00 28.00 991,626 -1.50(-5.08%)
Nov 25, 2022 29.29 29.81 29.12 29.50 507,122 +0.10(+0.34%)
Nov 23, 2022 29.55 29.95 29.07 29.40 605,083 -0.15(-0.51%)
Nov 22, 2022 30.10 30.10 28.81 29.55 1,091,340 -0.29(-0.97%)
Nov 21, 2022 30.55 30.70 29.57 29.84 601,199 -0.88(-2.86%)
Nov 18, 2022 31.26 31.26 30.54 30.72 574,710 +0.15(+0.49%)
Nov 17, 2022 31.05 31.34 30.14 30.57 728,397 -1.10(-3.47%)
Nov 16, 2022 33.60 33.76 31.36 31.67 896,228 -1.99(-5.91%)
Nov 15, 2022 34.37 34.77 32.95 33.66 962,496 +0.59(+1.78%)
Nov 14, 2022 34.30 34.62 33.01 33.07 861,524 -1.42(-4.12%)
Nov 11, 2022 34.75 35.49 33.64 34.49 1,138,187 -0.24(-0.69%)
Nov 10, 2022 32.30 35.11 32.00 34.73 1,553,384 +4.27(+14.02%)
Nov 09, 2022 33.10 33.39 29.43 30.46 1,607,375 -2.84(-8.53%)
Nov 08, 2022 34.65 35.71 32.94 33.30 2,012,563 -1.01(-2.94%)
Nov 07, 2022 34.27 35.71 34.22 34.31 987,575 +0.35(+1.03%)
Nov 04, 2022 34.46 35.56 33.29 33.96 848,835 -0.20(-0.59%)
Nov 03, 2022 34.05 35.15 33.63 34.16 456,439 -0.45(-1.30%)
Nov 02, 2022 35.45 37.07 34.56 34.61 847,989 -0.91(-2.56%)
Nov 01, 2022 35.58 36.19 35.08 35.52 521,005 +0.71(+2.04%)
Oct 31, 2022 35.38 35.51 34.21 34.81 726,669 -1.06(-2.96%)
Oct 28, 2022 33.33 35.95 33.03 35.87 717,501 +2.68(+8.07%)
Oct 27, 2022 33.00 33.77 32.65 33.19 685,754 +0.43(+1.31%)
Oct 26, 2022 32.52 33.70 32.18 32.76 580,977 +0.20(+0.61%)
Oct 25, 2022 31.49 32.90 31.49 32.56 649,126 +1.24(+3.96%)
Oct 24, 2022 33.29 33.53 30.12 31.32 789,277 -2.07(-6.20%)
Oct 21, 2022 32.64 33.51 31.85 33.39 599,157 +0.78(+2.39%)
Oct 20, 2022 32.28 33.43 32.21 32.61 605,501 +0.23(+0.71%)
Oct 19, 2022 34.40 34.58 31.88 32.38 1,000,114 -2.71(-7.72%)
Oct 18, 2022 34.79 35.09 33.51 35.09 775,438 +1.10(+3.24%)
Oct 17, 2022 32.74 34.26 32.60 33.99 802,529 +1.97(+6.15%)
Oct 14, 2022 32.78 33.07 31.83 32.02 585,409 -0.30(-0.93%)
Oct 13, 2022 30.75 32.73 30.39 32.32 746,767 +0.32(+1.00%)
Oct 12, 2022 31.42 32.07 30.75 32.00 622,427 +0.75(+2.40%)
Oct 11, 2022 30.54 31.98 30.02 31.25 719,447 +0.76(+2.49%)
Oct 10, 2022 31.53 31.74 30.35 30.49 585,751 -1.13(-3.57%)
Oct 07, 2022 33.18 33.22 31.52 31.62 703,088 -1.95(-5.81%)
Oct 06, 2022 34.42 34.78 33.18 33.57 703,223 -0.89(-2.58%)
Oct 05, 2022 34.10 34.75 33.60 34.46 720,852 -0.45(-1.29%)
Oct 04, 2022 34.31 35.24 34.21 34.91 969,831 +1.17(+3.47%)
Oct 03, 2022 33.34 35.16 32.74 33.74 821,805 +0.69(+2.09%)
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%)
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.