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
)
23.02
+0.96 (+4.37%)
Streaming Delayed Price
Updated: 3:45 PM EDT, May 14, 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 (%)
Aug 31, 2016
7.030
7.130
6.730
6.930
923,896
-0.15(-2.12%)
Aug 30, 2016
6.830
7.470
6.830
7.080
1,073,742
+0.19(+2.76%)
Aug 29, 2016
6.830
6.950
6.600
6.890
767,151
-0.06(-0.86%)
Aug 26, 2016
6.870
7.110
6.820
6.950
737,160
+0.07(+1.02%)
Aug 25, 2016
6.950
7.300
6.700
6.880
1,281,951
-0.01(-0.15%)
Aug 24, 2016
8.200
8.220
6.680
6.890
3,087,914
-1.19(-14.73%)
Aug 23, 2016
7.830
8.220
7.820
8.080
1,590,232
+0.33(+4.26%)
Aug 22, 2016
7.580
8.000
7.400
7.750
1,316,310
+0.25(+3.33%)
Aug 19, 2016
7.140
7.730
7.000
7.500
2,233,548
+0.44(+6.23%)
Aug 18, 2016
6.670
7.200
6.600
7.060
3,047,019
+0.72(+11.36%)
Aug 17, 2016
6.140
6.350
6.090
6.340
572,239
+0.17(+2.76%)
Aug 16, 2016
6.080
6.297
6.070
6.170
646,093
+0.05(+0.82%)
Aug 15, 2016
5.930
6.180
5.925
6.120
651,236
+0.16(+2.68%)
Aug 12, 2016
5.720
6.030
5.680
5.960
553,721
+0.22(+3.83%)
Aug 11, 2016
5.830
5.850
5.680
5.740
432,691
-0.09(-1.54%)
Aug 10, 2016
5.920
6.000
5.610
5.830
1,134,708
-0.56(-8.76%)
Aug 09, 2016
5.860
6.440
5.500
6.390
2,021,012
+0.49(+8.31%)
Aug 08, 2016
6.010
6.066
5.780
5.900
282,060
-0.09(-1.50%)
Aug 05, 2016
5.920
6.050
5.880
5.990
530,977
+0.09(+1.53%)
Aug 04, 2016
5.910
5.980
5.840
5.900
323,838
+0.01(+0.17%)
Aug 03, 2016
5.660
5.990
5.660
5.890
435,355
+0.15(+2.61%)
Aug 02, 2016
5.850
5.940
5.640
5.740
382,929
-0.12(-2.05%)
Aug 01, 2016
5.970
6.090
5.788
5.860
581,599
-0.10(-1.68%)
Jul 29, 2016
6.000
6.021
5.890
5.960
271,781
-0.02(-0.33%)
Jul 28, 2016
6.020
6.120
5.900
5.980
328,533
-0.03(-0.50%)
Jul 27, 2016
5.760
6.040
5.760
6.010
452,532
+0.26(+4.52%)
Jul 26, 2016
5.640
5.825
5.540
5.750
313,172
+0.10(+1.77%)
Jul 25, 2016
5.650
5.685
5.500
5.650
235,233
+0.00(+0.00%)
Jul 22, 2016
5.580
5.750
5.520
5.650
193,334
+0.07(+1.25%)
Jul 21, 2016
5.740
5.850
5.480
5.580
465,883
-0.15(-2.62%)
Jul 20, 2016
5.610
5.800
5.610
5.730
417,397
+0.13(+2.32%)
Jul 19, 2016
5.880
5.940
5.580
5.600
231,181
-0.29(-4.92%)
Jul 18, 2016
5.800
5.900
5.740
5.890
289,307
+0.08(+1.38%)
Jul 15, 2016
5.580
5.870
5.540
5.810
350,720
+0.27(+4.87%)
Jul 14, 2016
5.650
5.710
5.517
5.540
235,666
-0.06(-1.07%)
Jul 13, 2016
5.860
5.920
5.600
5.600
304,780
-0.25(-4.27%)
Jul 12, 2016
5.810
5.980
5.776
5.850
341,649
+0.08(+1.39%)
Jul 11, 2016
5.760
5.880
5.680
5.770
359,079
+0.04(+0.70%)
Jul 08, 2016
5.600
5.740
5.560
5.730
431,577
+0.17(+3.06%)
Jul 07, 2016
5.490
5.600
5.400
5.560
271,007
+0.19(+3.54%)
Jul 05, 2016
5.430
5.490
5.325
5.370
235,143
-0.13(-2.36%)
Jul 01, 2016
5.290
5.500
5.500
5.500
284,700
+0.18(+3.38%)
Jun 30, 2016
5.390
5.500
5.280
5.320
357,273
-0.09(-1.66%)
Jun 29, 2016
5.370
5.460
5.250
5.410
351,782
+0.10(+1.88%)
Jun 28, 2016
5.110
5.400
5.110
5.310
449,151
+0.17(+3.31%)
Jun 27, 2016
5.420
5.450
5.080
5.140
580,882
-0.33(-6.03%)
Jun 24, 2016
5.580
5.780
5.280
5.470
1,323,535
-0.41(-6.97%)
Jun 23, 2016
5.730
5.890
5.670
5.880
267,375
+0.20(+3.52%)
Jun 22, 2016
5.650
5.800
5.520
5.680
388,118
+0.03(+0.53%)
Jun 21, 2016
5.910
5.940
5.560
5.650
319,859
-0.23(-3.91%)
Jun 20, 2016
5.820
5.990
5.760
5.880
353,137
+0.14(+2.44%)
Jun 17, 2016
5.940
5.940
5.710
5.740
579,280
-0.19(-3.20%)
Jun 16, 2016
5.750
5.965
5.670
5.930
302,202
+0.12(+2.07%)
Jun 15, 2016
5.730
5.902
5.630
5.810
434,491
+0.10(+1.75%)
Jun 14, 2016
5.850
6.040
5.562
5.710
492,762
-0.16(-2.73%)
Jun 13, 2016
5.790
5.980
5.790
5.870
378,465
+0.02(+0.34%)
Jun 10, 2016
5.880
5.980
5.800
5.850
466,849
-0.14(-2.34%)
Jun 09, 2016
6.180
6.194
5.978
5.990
394,577
-0.09(-1.48%)
Jun 08, 2016
6.150
6.180
6.000
6.080
318,698
-0.07(-1.14%)
Jun 07, 2016
6.230
6.230
6.080
6.150
277,786
-0.09(-1.44%)
Jun 06, 2016
6.170
6.250
5.980
6.240
526,866
+0.12(+1.96%)
Jun 03, 2016
6.170
6.180
5.950
6.120
334,545
-0.06(-0.97%)
Jun 02, 2016
6.000
6.200
5.997
6.180
375,769
+0.15(+2.49%)
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
.