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 (%)
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.