Skip to main content

Arrowhead Pharma (NQ: ARWR )

31.20 +1.57 (+5.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2022 53.15 55.47 51.53 55.10 654,723 +2.34(+4.44%)
Jan 31, 2022 48.24 52.81 52.76 1,047,940 +2.67(+5.33%)
Jan 28, 2022 48.60 50.10 46.68 50.09 729,853 +1.89(+3.92%)
Jan 27, 2022 51.20 51.56 48.07 48.20 585,811 -2.33(-4.61%)
Jan 26, 2022 52.07 54.38 50.26 50.53 843,313 -0.46(-0.90%)
Jan 25, 2022 51.74 52.23 49.34 50.99 667,622 -1.80(-3.41%)
Jan 24, 2022 49.31 53.32 47.29 52.79 1,130,596 +1.95(+3.84%)
Jan 21, 2022 51.62 53.49 50.82 50.84 766,431 -1.67(-3.18%)
Jan 20, 2022 54.30 55.59 52.35 52.51 872,889 -1.28(-2.38%)
Jan 19, 2022 55.64 56.00 53.64 53.79 595,793 -0.34(-0.63%)
Jan 18, 2022 56.39 56.47 54.02 54.13 587,821 -3.68(-6.37%)
Jan 14, 2022 57.81 0 +0.23(+0.40%)
Jan 13, 2022 58.39 58.94 57.33 57.58 509,516 -0.64(-1.10%)
Jan 12, 2022 60.54 61.25 58.16 58.22 597,555 -2.00(-3.32%)
Jan 11, 2022 59.62 60.69 58.12 60.22 560,964 +0.69(+1.16%)
Jan 10, 2022 58.22 59.68 57.05 59.53 539,546 +0.58(+0.98%)
Jan 07, 2022 60.48 62.25 58.79 58.95 560,761 -1.95(-3.20%)
Jan 06, 2022 60.28 62.09 58.03 60.90 608,538 +0.72(+1.20%)
Jan 05, 2022 64.35 65.64 59.95 60.18 1,070,804 -4.86(-7.47%)
Jan 04, 2022 68.61 69.82 64.25 65.04 867,281 -4.93(-7.05%)
Jan 03, 2022 66.25 70.09 63.72 69.97 674,370 +3.67(+5.54%)
Dec 31, 2021 67.05 68.94 65.51 66.30 476,352 -1.05(-1.56%)
Dec 30, 2021 67.50 69.23 66.83 67.35 463,044 +0.58(+0.87%)
Dec 29, 2021 66.10 67.00 65.12 66.77 340,228 +0.71(+1.07%)
Dec 28, 2021 66.50 68.50 65.94 66.06 349,577 -0.24(-0.36%)
Dec 27, 2021 70.01 70.24 66.14 66.30 619,855 -3.95(-5.62%)
Dec 23, 2021 70.00 71.00 69.07 70.25 515,939 +0.43(+0.62%)
Dec 22, 2021 70.00 70.15 68.26 69.82 432,639 -0.28(-0.40%)
Dec 21, 2021 71.00 71.15 69.29 70.10 424,763 -0.43(-0.61%)
Dec 20, 2021 68.91 71.10 67.83 70.53 714,938 +0.87(+1.25%)
Dec 17, 2021 65.01 70.14 65.01 69.66 1,648,104 +4.50(+6.91%)
Dec 16, 2021 70.66 70.70 65.01 65.16 1,055,253 -5.19(-7.38%)
Dec 15, 2021 67.98 70.39 65.64 70.35 749,924 +1.90(+2.78%)
Dec 14, 2021 69.54 71.43 67.41 68.45 610,930 -3.36(-4.68%)
Dec 13, 2021 70.29 72.83 69.50 71.81 596,053 +1.74(+2.48%)
Dec 10, 2021 70.59 73.03 69.28 70.07 514,991 -0.76(-1.07%)
Dec 09, 2021 73.27 74.50 70.74 70.83 507,886 -3.13(-4.23%)
Dec 08, 2021 73.96 74.77 71.05 73.96 660,841 +2.29(+3.20%)
Dec 07, 2021 67.63 72.82 67.34 71.67 796,620 +5.84(+8.87%)
Dec 06, 2021 67.26 67.50 63.45 65.83 775,070 -1.67(-2.47%)
Dec 03, 2021 70.17 70.41 66.77 67.50 715,654 -2.19(-3.14%)
Dec 02, 2021 67.42 69.85 66.54 69.69 549,863 +2.69(+4.01%)
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.