Arrowhead Pharma (NQ: ARWR )

67.65 USD -0.33 (-0.49%)
Official Closing Price Updated: 5:14 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 68.49 69.47 67.23 67.65 636,200 -0.33(-0.49%)
Apr 15, 2021 69.65 69.70 66.24 67.98 720,699 +0.81(+1.21%)
Apr 14, 2021 64.57 68.22 64.45 67.17 648,737 +3.24(+5.07%)
Apr 13, 2021 63.65 64.70 62.12 63.93 406,892 +1.15(+1.83%)
Apr 12, 2021 62.01 62.90 60.52 62.78 493,665 +0.63(+1.01%)
Apr 09, 2021 63.20 63.25 61.29 62.15 783,200 -1.56(-2.45%)
Apr 08, 2021 64.96 65.74 63.40 63.71 399,112 +0.32(+0.50%)
Apr 07, 2021 64.79 65.45 63.16 63.39 526,068 -1.76(-2.70%)
Apr 06, 2021 66.00 67.56 65.03 65.15 414,384 -2.07(-3.08%)
Apr 05, 2021 68.41 69.11 65.87 67.22 461,468 +0.15(+0.22%)
Apr 01, 2021 67.23 69.50 66.41 67.07 530,800 +0.76(+1.15%)
Mar 31, 2021 64.50 69.39 64.36 66.31 982,410 +2.62(+4.11%)
Mar 30, 2021 61.58 64.41 60.64 63.69 638,780 +2.34(+3.81%)
Mar 29, 2021 62.57 64.03 60.66 61.35 700,908 -1.60(-2.54%)
Mar 26, 2021 65.46 65.71 61.32 62.95 883,800 -2.26(-3.47%)
Mar 25, 2021 61.54 65.61 61.03 65.21 1,204,118 +2.39(+3.80%)
Mar 24, 2021 66.23 67.25 62.43 62.82 810,189 -3.25(-4.92%)
Mar 23, 2021 69.13 69.73 65.78 66.07 730,545 -4.43(-6.28%)
Mar 22, 2021 68.77 71.10 68.26 70.50 803,612 +3.10(+4.60%)
Mar 19, 2021 67.86 68.85 65.59 67.40 2,059,100 -0.44(-0.65%)
Mar 18, 2021 71.01 71.75 67.69 67.84 692,643 -4.73(-6.52%)
Mar 17, 2021 70.47 73.38 69.50 72.57 461,228 +0.60(+0.83%)
Mar 16, 2021 73.40 74.46 70.44 71.97 525,057 +0.12(+0.17%)
Mar 15, 2021 72.90 73.21 70.48 71.85 804,400 -0.89(-1.22%)
Mar 12, 2021 72.11 72.84 70.32 72.74 513,100 -0.44(-0.60%)
Mar 11, 2021 71.61 73.64 70.87 73.18 658,961 +3.55(+5.10%)
Mar 10, 2021 71.18 73.48 69.20 69.63 732,284 -0.24(-0.34%)
Mar 09, 2021 65.82 71.50 65.81 69.87 913,155 +5.29(+8.19%)
Mar 08, 2021 69.10 71.08 64.30 64.58 1,191,225 -4.42(-6.41%)
Mar 05, 2021 70.00 70.50 62.99 69.00 1,614,100 -0.56(-0.81%)
Mar 04, 2021 77.08 77.08 68.07 69.56 1,766,008 -5.92(-7.84%)
Mar 03, 2021 80.61 80.97 75.17 75.48 900,321 -5.15(-6.39%)
Mar 02, 2021 83.25 83.89 80.32 80.63 722,657 -3.15(-3.76%)
Mar 01, 2021 81.20 84.45 81.06 83.78 567,615 +4.12(+5.17%)
Feb 26, 2021 83.79 84.49 78.91 79.66 1,061,800 -2.54(-3.09%)
Feb 25, 2021 84.16 86.44 81.10 82.20 615,112 -2.83(-3.33%)
Feb 24, 2021 82.48 85.48 80.42 85.03 697,519 +3.28(+4.01%)
Feb 23, 2021 82.30 83.00 78.01 81.75 1,327,268 -3.25(-3.82%)
Feb 22, 2021 88.29 89.37 84.71 85.00 791,606 -4.51(-5.04%)
Feb 19, 2021 87.30 90.40 86.06 89.51 679,100 +3.05(+3.53%)
Feb 18, 2021 84.69 86.97 83.00 86.46 748,973 -0.24(-0.28%)
Feb 17, 2021 86.87 87.82 84.59 86.70 850,871 -0.70(-0.80%)
Feb 16, 2021 88.26 89.36 85.37 87.40 565,831 -0.80(-0.91%)
Feb 12, 2021 88.46 89.91 86.70 88.20 489,100 -0.14(-0.16%)
Feb 11, 2021 88.95 90.42 86.66 88.34 610,440 +0.86(+0.98%)
Feb 10, 2021 90.00 92.60 87.01 87.48 941,511 -2.32(-2.58%)
Feb 09, 2021 88.41 91.10 87.66 89.80 552,607 +1.39(+1.57%)
Feb 08, 2021 89.64 90.47 86.12 88.41 1,156,472 -2.06(-2.28%)
Feb 05, 2021 82.50 91.70 78.55 90.47 1,490,300 +6.55(+7.81%)
Feb 04, 2021 81.61 84.89 79.77 83.92 919,005 +3.59(+4.47%)
Feb 03, 2021 79.92 81.89 79.45 80.33 568,422 -0.19(-0.24%)
Feb 02, 2021 80.78 82.00 79.95 80.52 715,381 +0.76(+0.95%)
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.