Arrowhead Pharma (NQ: ARWR )

24.70 -0.98 (-3.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 25.34 25.50 24.47 24.70 856,153 -0.98(-3.82%)
Apr 11, 2024 25.74 25.80 25.27 25.68 708,522 +0.29(+1.14%)
Apr 10, 2024 25.26 25.48 24.81 25.39 904,004 -0.86(-3.28%)
Apr 09, 2024 25.85 26.48 25.63 26.25 672,074 +0.55(+2.14%)
Apr 08, 2024 25.96 26.33 25.36 25.70 858,505 -0.08(-0.31%)
Apr 05, 2024 25.77 26.43 25.28 25.78 713,012 -0.33(-1.26%)
Apr 04, 2024 26.36 27.00 25.85 26.11 781,837 -0.37(-1.40%)
Apr 03, 2024 26.00 26.54 25.71 26.48 724,724 +0.29(+1.11%)
Apr 02, 2024 27.34 27.42 25.90 26.19 1,282,304 -2.05(-7.26%)
Apr 01, 2024 28.25 28.50 27.61 28.24 613,317 -0.36(-1.26%)
Mar 28, 2024 28.75 29.08 28.04 28.60 589,030 -0.10(-0.35%)
Mar 27, 2024 28.21 28.87 27.85 28.70 537,605 +0.86(+3.09%)
Mar 26, 2024 28.21 28.45 27.50 27.84 710,015 -0.05(-0.18%)
Mar 25, 2024 27.31 27.95 27.31 27.89 517,416 +0.68(+2.50%)
Mar 22, 2024 28.16 28.36 27.18 27.21 712,149 -1.02(-3.61%)
Mar 21, 2024 28.97 29.93 28.12 28.23 1,104,239 +0.07(+0.25%)
Mar 20, 2024 27.50 28.38 27.07 28.16 926,545 +0.39(+1.40%)
Mar 19, 2024 28.06 28.38 27.54 27.77 1,002,171 -0.37(-1.31%)
Mar 18, 2024 28.28 28.36 27.21 28.14 1,273,850 -0.14(-0.50%)
Mar 15, 2024 27.16 29.01 27.00 28.28 3,736,100 +0.86(+3.14%)
Mar 14, 2024 28.16 28.30 27.01 27.42 1,621,735 -1.17(-4.09%)
Mar 13, 2024 28.51 29.15 28.19 28.59 1,484,765 +0.04(+0.14%)
Mar 12, 2024 29.23 29.43 28.26 28.55 1,423,347 -0.85(-2.89%)
Mar 11, 2024 33.01 33.02 29.26 29.40 2,298,259 -4.05(-12.11%)
Mar 08, 2024 33.58 35.47 33.38 33.45 1,019,494 +0.25(+0.75%)
Mar 07, 2024 35.63 35.80 33.13 33.20 1,104,204 -2.20(-6.21%)
Mar 06, 2024 34.80 35.66 34.12 35.40 1,627,834 +1.32(+3.87%)
Mar 05, 2024 34.73 35.72 33.74 34.08 867,349 -1.03(-2.93%)
Mar 04, 2024 36.60 36.72 34.73 35.11 1,237,143 -0.97(-2.69%)
Mar 01, 2024 32.36 36.24 32.30 36.08 2,242,770 +3.98(+12.40%)
Feb 29, 2024 34.50 35.36 31.83 32.10 2,725,063 -1.90(-5.59%)
Feb 28, 2024 30.98 34.79 30.87 34.00 5,052,409 +2.84(+9.10%)
Feb 27, 2024 30.60 31.21 29.45 31.16 2,039,148 +0.68(+2.21%)
Feb 26, 2024 31.84 32.48 30.29 30.49 1,520,628 -1.11(-3.50%)
Feb 23, 2024 30.25 31.90 30.04 31.59 2,520,460 +1.39(+4.62%)
Feb 22, 2024 29.27 30.84 28.50 30.20 1,210,988 +1.02(+3.50%)
Feb 21, 2024 29.22 29.62 28.93 29.18 860,317 -0.04(-0.14%)
Feb 20, 2024 29.05 29.56 28.71 29.22 1,012,159 -0.26(-0.88%)
Feb 16, 2024 29.13 30.12 28.53 29.48 1,071,278 -0.09(-0.30%)
Feb 15, 2024 29.77 30.39 29.46 29.57 1,237,243 -0.06(-0.20%)
Feb 14, 2024 30.28 30.50 29.30 29.63 1,035,171 -0.29(-0.97%)
Feb 13, 2024 31.23 31.23 29.41 29.92 1,805,194 -2.34(-7.25%)
Feb 12, 2024 32.56 33.02 31.47 32.26 1,245,057 -0.30(-0.92%)
Feb 09, 2024 30.93 32.67 30.62 32.56 1,459,799 +1.71(+5.54%)
Feb 08, 2024 31.93 32.57 30.76 30.85 1,761,445 -0.80(-2.53%)
Feb 07, 2024 31.75 31.92 29.50 31.65 3,220,059 -1.55(-4.67%)
Feb 06, 2024 31.93 33.30 31.50 33.20 1,092,222 +1.18(+3.69%)
Feb 05, 2024 31.23 32.47 30.54 32.02 971,474 +0.06(+0.19%)
Feb 02, 2024 31.52 32.16 30.65 31.96 869,207 -0.23(-0.71%)
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.