Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Arrowhead Pharma
(NQ:
ARWR
)
24.88
+0.21 (+0.85%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 30, 2016
1.550
1.550
1.550
0
-0.10(-6.06%)
Dec 29, 2016
1.530
1.660
1.500
1.650
2,213,575
+0.10(+6.45%)
Dec 28, 2016
1.520
1.570
1.490
1.550
1,310,546
+0.02(+1.31%)
Dec 27, 2016
1.590
1.630
1.435
1.530
2,905,204
-0.06(-3.77%)
Dec 23, 2016
1.590
1.590
1.590
0
+0.22(+16.06%)
Dec 22, 2016
1.270
1.370
1.260
1.370
2,017,519
+0.10(+7.87%)
Dec 21, 2016
1.220
1.280
1.200
1.270
1,691,820
+0.03(+2.42%)
Dec 20, 2016
1.270
1.300
1.220
1.240
2,289,782
-0.01(-0.80%)
Dec 19, 2016
1.240
1.320
1.220
1.250
1,701,466
+0.01(+0.81%)
Dec 16, 2016
1.290
1.300
1.230
1.240
2,761,948
-0.03(-2.36%)
Dec 15, 2016
1.350
1.350
1.250
1.270
1,770,512
+0.00(+0.00%)
Dec 14, 2016
1.280
1.310
1.250
1.270
1,586,300
+0.00(+0.00%)
Dec 13, 2016
1.260
1.300
1.250
1.270
1,165,972
-0.01(-0.78%)
Dec 12, 2016
1.350
1.360
1.250
1.280
2,318,595
-0.07(-5.19%)
Dec 09, 2016
1.390
1.390
1.340
1.350
1,366,417
-0.02(-1.46%)
Dec 08, 2016
1.360
1.390
1.330
1.370
1,174,279
+0.00(+0.00%)
Dec 07, 2016
1.380
1.400
1.340
1.370
1,234,169
-0.01(-0.72%)
Dec 06, 2016
1.410
1.440
1.350
1.380
1,878,395
-0.04(-2.82%)
Dec 05, 2016
1.400
1.450
1.390
1.420
2,396,861
-0.02(-1.39%)
Dec 02, 2016
1.400
1.480
1.330
1.440
6,306,249
+0.12(+9.09%)
Dec 01, 2016
1.500
1.530
1.320
1.320
5,628,317
-0.12(-8.33%)
Nov 30, 2016
1.690
1.800
1.420
1.440
18,118,140
-2.95(-67.20%)
Nov 29, 2016
4.460
4.500
4.370
4.390
2,662,835
-0.07(-1.57%)
Nov 28, 2016
4.670
4.670
4.410
4.460
1,394,068
-0.21(-4.50%)
Nov 25, 2016
4.460
4.700
4.400
4.670
571,281
+0.18(+4.01%)
Nov 23, 2016
4.490
4.490
4.490
0
+0.05(+1.13%)
Nov 22, 2016
4.390
4.560
4.370
4.440
1,891,404
+0.09(+2.07%)
Nov 21, 2016
4.440
4.470
4.220
4.350
1,303,557
-0.07(-1.58%)
Nov 18, 2016
4.550
4.610
4.400
4.420
879,811
-0.09(-2.00%)
Nov 17, 2016
4.450
4.589
4.386
4.510
688,985
+0.07(+1.58%)
Nov 16, 2016
4.730
5.010
4.400
4.440
1,607,574
-0.29(-6.13%)
Nov 15, 2016
4.440
4.770
4.380
4.730
986,308
+0.31(+7.01%)
Nov 14, 2016
4.250
4.555
4.250
4.420
1,885,480
+0.24(+5.74%)
Nov 11, 2016
4.400
4.560
4.140
4.180
2,415,252
-0.12(-2.79%)
Nov 10, 2016
4.240
4.320
4.110
4.300
2,321,243
+0.10(+2.38%)
Nov 09, 2016
4.820
5.500
4.150
4.200
6,461,270
-1.91(-31.26%)
Nov 08, 2016
5.820
6.180
5.820
6.110
765,483
+0.24(+4.09%)
Nov 07, 2016
5.780
6.040
5.680
5.870
714,375
+0.19(+3.35%)
Nov 04, 2016
5.550
5.750
5.550
5.680
612,023
+0.09(+1.70%)
Nov 03, 2016
5.890
5.900
5.560
5.585
756,565
-0.25(-4.37%)
Nov 02, 2016
6.030
6.060
5.830
5.840
590,236
-0.18(-2.99%)
Nov 01, 2016
5.800
6.040
5.770
6.020
591,251
+0.22(+3.79%)
Oct 31, 2016
5.830
5.927
5.640
5.800
471,895
-0.07(-1.11%)
Oct 28, 2016
6.000
6.080
5.800
5.865
625,888
-0.17(-2.90%)
Oct 27, 2016
6.150
6.280
6.000
6.040
452,228
-0.11(-1.79%)
Oct 26, 2016
6.280
6.435
6.130
6.150
480,941
-0.18(-2.84%)
Oct 25, 2016
6.510
6.590
6.300
6.330
388,743
-0.23(-3.51%)
Oct 24, 2016
6.720
6.759
6.520
6.560
363,292
-0.14(-2.09%)
Oct 21, 2016
6.760
6.860
6.680
6.700
325,526
-0.13(-1.90%)
Oct 20, 2016
6.600
6.850
6.600
6.830
617,464
+0.18(+2.71%)
Oct 19, 2016
6.640
6.730
6.520
6.650
383,000
+0.00(+0.00%)
Oct 18, 2016
6.680
6.720
6.590
6.650
364,721
+0.06(+0.91%)
Oct 17, 2016
6.610
6.690
6.430
6.590
510,161
-0.05(-0.75%)
Oct 14, 2016
6.970
6.990
6.640
6.640
691,584
-0.31(-4.46%)
Oct 13, 2016
6.760
7.090
6.750
6.950
673,043
+0.13(+1.91%)
Oct 12, 2016
6.910
7.100
6.810
6.820
574,191
-0.13(-1.87%)
Oct 11, 2016
7.160
7.220
6.870
6.950
664,569
-0.29(-4.01%)
Oct 10, 2016
7.200
7.280
7.100
7.240
632,567
+0.20(+2.84%)
Oct 07, 2016
7.020
7.096
6.800
7.040
964,095
+0.01(+0.14%)
Oct 06, 2016
7.450
7.479
6.950
7.030
1,557,599
-0.49(-6.52%)
Oct 05, 2016
7.340
7.740
7.250
7.520
929,604
+0.23(+3.16%)
Oct 04, 2016
7.200
7.400
7.095
7.290
766,190
+0.11(+1.53%)
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
.