Arrowhead Pharma (NQ: ARWR )

62.40 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2021 63.58 64.55 61.97 62.40 454,917 -2.53(-3.90%)
Sep 17, 2021 64.24 65.01 62.61 64.93 1,753,927 +1.27(+1.99%)
Sep 16, 2021 63.43 63.85 62.28 63.66 350,115 +0.15(+0.24%)
Sep 15, 2021 62.46 63.79 61.87 63.51 472,087 +0.99(+1.58%)
Sep 14, 2021 64.64 65.15 62.25 62.52 386,272 -1.88(-2.92%)
Sep 13, 2021 63.76 64.95 62.25 64.40 483,265 +0.41(+0.64%)
Sep 10, 2021 65.50 65.67 63.94 63.99 371,067 -1.30(-1.99%)
Sep 09, 2021 65.75 66.68 65.02 65.29 311,249 -0.56(-0.85%)
Sep 08, 2021 65.70 66.37 65.00 65.85 338,430 +0.23(+0.35%)
Sep 07, 2021 67.20 68.84 64.86 65.62 515,004 -1.93(-2.86%)
Sep 03, 2021 68.76 69.05 67.06 67.55 340,285 -1.55(-2.24%)
Sep 02, 2021 69.00 69.65 68.23 69.10 371,403 +0.61(+0.89%)
Sep 01, 2021 67.34 68.99 67.12 68.49 450,377 +1.37(+2.04%)
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 65.82 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%)
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.