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
)
25.00
-0.16 (-0.64%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 7, 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 (%)
Apr 28, 2017
1.570
1.590
1.500
1.550
641,047
-0.01(-0.64%)
Apr 27, 2017
1.550
1.570
1.500
1.560
928,958
+0.03(+1.96%)
Apr 26, 2017
1.520
1.650
1.520
1.530
1,787,617
+0.01(+0.66%)
Apr 25, 2017
1.490
1.530
1.480
1.520
462,918
+0.04(+2.70%)
Apr 24, 2017
1.550
1.560
1.465
1.480
663,853
-0.04(-2.63%)
Apr 21, 2017
1.510
1.550
1.470
1.520
448,771
+0.01(+0.66%)
Apr 20, 2017
1.530
1.610
1.500
1.510
899,752
+0.00(+0.00%)
Apr 19, 2017
1.510
1.590
1.502
1.510
527,806
+0.00(+0.00%)
Apr 18, 2017
1.560
1.580
1.440
1.510
969,242
-0.06(-3.82%)
Apr 17, 2017
1.580
1.640
1.560
1.570
1,291,577
-0.01(-0.63%)
Apr 13, 2017
1.660
1.680
1.570
1.580
808,942
-0.07(-4.24%)
Apr 12, 2017
1.680
1.685
1.640
1.650
558,326
-0.01(-0.60%)
Apr 11, 2017
1.620
1.681
1.620
1.660
268,863
+0.04(+2.47%)
Apr 10, 2017
1.670
1.670
1.620
1.620
541,507
-0.04(-2.41%)
Apr 07, 2017
1.690
1.700
1.650
1.660
648,197
-0.03(-1.78%)
Apr 06, 2017
1.670
1.710
1.610
1.690
582,449
+0.03(+1.81%)
Apr 05, 2017
1.700
1.800
1.620
1.660
1,041,293
-0.04(-2.35%)
Apr 04, 2017
1.800
1.830
1.665
1.700
965,933
-0.12(-6.59%)
Apr 03, 2017
1.860
1.930
1.810
1.820
507,079
-0.03(-1.62%)
Mar 31, 2017
1.870
1.900
1.850
1.850
293,997
-0.03(-1.60%)
Mar 30, 2017
1.940
1.949
1.860
1.880
432,759
-0.05(-2.59%)
Mar 29, 2017
1.810
1.940
1.800
1.930
453,784
+0.11(+6.04%)
Mar 28, 2017
1.900
1.910
1.800
1.820
429,983
-0.07(-3.70%)
Mar 27, 2017
1.850
1.925
1.830
1.890
294,653
+0.02(+1.07%)
Mar 24, 2017
1.870
1.930
1.830
1.870
264,294
+0.02(+1.08%)
Mar 23, 2017
1.830
1.880
1.780
1.850
352,889
+0.05(+2.78%)
Mar 22, 2017
1.840
1.860
1.750
1.800
735,085
-0.03(-1.64%)
Mar 21, 2017
1.970
1.993
1.820
1.830
865,425
-0.14(-7.11%)
Mar 20, 2017
2.040
2.080
1.970
1.970
681,019
-0.08(-3.90%)
Mar 17, 2017
2.050
2.100
2.030
2.050
887,580
-0.03(-1.44%)
Mar 16, 2017
2.140
2.186
2.040
2.080
537,404
-0.06(-2.80%)
Mar 15, 2017
2.130
2.145
2.030
2.140
415,472
+0.06(+2.88%)
Mar 14, 2017
2.120
2.140
2.040
2.080
544,919
-0.04(-1.89%)
Mar 13, 2017
2.150
2.150
2.080
2.120
268,417
+0.00(+0.00%)
Mar 10, 2017
2.160
2.200
2.070
2.120
550,923
+0.00(+0.00%)
Mar 09, 2017
2.150
2.180
2.100
2.120
409,165
-0.01(-0.47%)
Mar 08, 2017
2.090
2.210
2.070
2.130
674,937
+0.03(+1.43%)
Mar 07, 2017
2.160
2.180
2.080
2.100
585,938
-0.08(-3.67%)
Mar 06, 2017
2.200
2.250
2.140
2.180
430,856
-0.04(-1.80%)
Mar 03, 2017
2.250
2.300
2.200
2.220
391,782
-0.03(-1.33%)
Mar 02, 2017
2.370
2.420
2.240
2.250
857,957
-0.08(-3.43%)
Mar 01, 2017
2.280
2.340
2.220
2.330
726,482
+0.07(+3.10%)
Feb 28, 2017
2.400
2.400
2.250
2.260
956,140
-0.10(-4.24%)
Feb 27, 2017
2.160
2.450
2.150
2.360
2,694,652
+0.21(+9.77%)
Feb 24, 2017
2.110
2.160
2.080
2.150
423,754
+0.03(+1.42%)
Feb 23, 2017
2.140
2.156
2.090
2.120
470,289
-0.02(-0.93%)
Feb 22, 2017
2.160
2.180
2.080
2.140
841,135
-0.01(-0.47%)
Feb 21, 2017
2.200
2.210
2.120
2.150
569,155
-0.02(-0.92%)
Feb 17, 2017
2.170
2.170
2.170
0
-0.02(-0.91%)
Feb 16, 2017
2.150
2.230
2.070
2.190
2,109,499
+0.07(+3.30%)
Feb 15, 2017
1.990
2.140
1.960
2.120
1,703,522
+0.11(+5.47%)
Feb 14, 2017
1.940
2.030
1.900
2.010
687,575
+0.08(+4.15%)
Feb 13, 2017
2.000
2.010
1.920
1.930
535,928
-0.04(-2.03%)
Feb 10, 2017
2.100
2.100
1.940
1.970
645,756
-0.08(-3.90%)
Feb 09, 2017
2.020
2.100
2.010
2.050
740,613
+0.03(+1.49%)
Feb 08, 2017
1.990
2.120
1.912
2.020
1,375,026
+0.06(+3.06%)
Feb 07, 2017
1.930
2.150
1.800
1.960
2,313,176
+0.08(+4.26%)
Feb 06, 2017
1.940
1.970
1.830
1.880
577,672
-0.02(-1.05%)
Feb 03, 2017
1.840
1.930
1.770
1.900
836,970
+0.08(+4.40%)
Feb 02, 2017
1.750
1.830
1.750
1.820
668,403
+0.08(+4.60%)
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
.