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
)
25.22
+0.22 (+0.88%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 8, 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 (%)
Nov 30, 2017
3.540
3.650
3.440
3.570
1,181,040
+0.03(+0.85%)
Nov 29, 2017
3.950
4.019
3.520
3.540
5,152,800
-0.35(-9.00%)
Nov 28, 2017
3.950
4.100
3.790
3.890
1,416,156
+0.05(+1.30%)
Nov 27, 2017
3.900
3.990
3.720
3.840
1,704,977
+0.14(+3.78%)
Nov 24, 2017
3.620
3.710
3.620
3.700
241,435
+0.06(+1.65%)
Nov 22, 2017
3.640
3.720
3.620
3.640
429,258
+0.01(+0.28%)
Nov 21, 2017
3.680
3.730
3.610
3.630
371,206
-0.06(-1.63%)
Nov 20, 2017
3.700
3.770
3.660
3.690
252,277
-0.01(-0.27%)
Nov 17, 2017
3.620
3.870
3.620
3.700
657,521
+0.11(+3.06%)
Nov 16, 2017
3.590
3.710
3.540
3.590
412,908
+0.00(+0.00%)
Nov 15, 2017
3.510
3.680
3.420
3.590
357,989
+0.03(+0.84%)
Nov 14, 2017
3.600
3.620
3.410
3.560
455,480
-0.05(-1.39%)
Nov 13, 2017
3.640
3.700
3.540
3.610
322,766
-0.07(-1.90%)
Nov 10, 2017
3.650
3.780
3.600
3.680
401,212
+0.04(+1.10%)
Nov 09, 2017
3.520
3.715
3.510
3.640
482,533
+0.05(+1.39%)
Nov 08, 2017
3.570
3.670
3.480
3.590
336,351
+0.02(+0.56%)
Nov 07, 2017
3.700
3.720
3.530
3.570
280,789
-0.10(-2.72%)
Nov 06, 2017
3.660
3.780
3.660
3.670
387,341
-0.04(-1.08%)
Nov 03, 2017
3.500
3.750
3.490
3.710
583,451
+0.15(+4.21%)
Nov 02, 2017
3.490
3.645
3.390
3.560
378,550
+0.05(+1.42%)
Nov 01, 2017
3.650
3.700
3.460
3.510
373,390
-0.13(-3.57%)
Oct 31, 2017
3.660
3.750
3.570
3.640
241,297
-0.01(-0.27%)
Oct 30, 2017
3.650
3.730
3.550
3.650
313,379
+0.00(+0.00%)
Oct 27, 2017
3.400
3.660
3.400
3.650
407,819
+0.26(+7.67%)
Oct 26, 2017
3.750
3.750
3.320
3.390
1,035,226
-0.35(-9.36%)
Oct 25, 2017
3.800
3.890
3.720
3.740
453,195
-0.08(-2.09%)
Oct 24, 2017
3.880
3.945
3.800
3.820
418,189
-0.07(-1.80%)
Oct 23, 2017
3.880
3.950
3.850
3.890
557,143
+0.02(+0.52%)
Oct 20, 2017
4.020
4.070
3.860
3.870
669,662
-0.13(-3.25%)
Oct 19, 2017
3.840
4.060
3.810
4.000
698,766
+0.10(+2.56%)
Oct 18, 2017
3.970
3.970
3.720
3.900
511,751
-0.02(-0.51%)
Oct 17, 2017
3.850
4.050
3.790
3.920
604,999
+0.03(+0.77%)
Oct 16, 2017
4.000
4.050
3.730
3.890
714,228
-0.11(-2.75%)
Oct 13, 2017
4.090
4.120
3.970
4.000
575,869
-0.06(-1.48%)
Oct 12, 2017
4.110
4.150
3.980
4.060
476,429
-0.04(-0.98%)
Oct 11, 2017
4.020
4.150
3.970
4.100
1,037,230
+0.11(+2.76%)
Oct 10, 2017
4.440
4.440
3.940
3.990
1,926,351
-0.37(-8.49%)
Oct 09, 2017
4.230
4.420
4.210
4.360
1,175,203
+0.11(+2.59%)
Oct 06, 2017
4.350
4.430
4.200
4.250
680,801
-0.13(-2.97%)
Oct 05, 2017
4.350
4.430
4.240
4.380
802,139
-0.02(-0.45%)
Oct 04, 2017
4.530
4.530
4.400
4.400
814,451
-0.10(-2.22%)
Oct 03, 2017
4.500
4.525
4.340
4.500
1,052,898
+0.05(+1.12%)
Oct 02, 2017
4.480
4.540
4.330
4.450
1,559,110
+0.12(+2.77%)
Sep 29, 2017
4.260
4.417
4.120
4.330
1,057,272
+0.11(+2.61%)
Sep 28, 2017
4.010
4.340
4.000
4.220
1,851,652
+0.27(+6.84%)
Sep 27, 2017
3.650
4.020
3.650
3.950
1,607,869
+0.29(+7.92%)
Sep 26, 2017
3.780
3.870
3.640
3.660
1,107,014
-0.08(-2.14%)
Sep 25, 2017
3.600
3.790
3.590
3.740
1,276,873
+0.19(+5.35%)
Sep 22, 2017
3.490
3.580
3.400
3.550
692,300
+0.04(+1.14%)
Sep 21, 2017
3.520
3.660
3.400
3.510
1,331,639
-0.01(-0.28%)
Sep 20, 2017
3.260
3.590
3.244
3.520
2,029,811
+0.30(+9.32%)
Sep 19, 2017
3.350
3.370
3.030
3.220
1,208,946
-0.09(-2.72%)
Sep 18, 2017
3.610
3.670
3.250
3.310
3,091,934
+0.01(+0.30%)
Sep 15, 2017
2.760
3.360
2.750
3.300
3,647,096
+0.51(+18.28%)
Sep 14, 2017
3.510
3.525
2.650
2.790
3,584,277
-0.74(-20.96%)
Sep 13, 2017
3.440
3.740
3.400
3.530
1,605,994
+0.09(+2.62%)
Sep 12, 2017
3.520
3.887
3.400
3.440
2,677,248
+0.01(+0.29%)
Sep 11, 2017
3.160
3.550
3.160
3.430
1,654,338
+0.32(+10.29%)
Sep 08, 2017
3.350
3.372
3.040
3.110
1,434,433
-0.20(-6.04%)
Sep 07, 2017
3.040
3.410
2.950
3.310
1,755,736
+0.30(+9.97%)
Sep 06, 2017
3.020
3.060
2.880
3.010
947,587
+0.04(+1.35%)
Sep 05, 2017
2.860
3.100
2.810
2.970
1,713,613
+0.11(+3.85%)
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
.