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
)
24.77
-0.23 (-0.92%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 30, 2016
1.550
1.550
1.550
0
-0.10(-6.06%)
Dec 29, 2016
1.530
1.660
1.500
1.650
2,213,575
+0.10(+6.45%)
Dec 28, 2016
1.520
1.570
1.490
1.550
1,310,546
+0.02(+1.31%)
Dec 27, 2016
1.590
1.630
1.435
1.530
2,905,204
-0.06(-3.77%)
Dec 23, 2016
1.590
1.590
1.590
0
+0.22(+16.06%)
Dec 22, 2016
1.270
1.370
1.260
1.370
2,017,519
+0.10(+7.87%)
Dec 21, 2016
1.220
1.280
1.200
1.270
1,691,820
+0.03(+2.42%)
Dec 20, 2016
1.270
1.300
1.220
1.240
2,289,782
-0.01(-0.80%)
Dec 19, 2016
1.240
1.320
1.220
1.250
1,701,466
+0.01(+0.81%)
Dec 16, 2016
1.290
1.300
1.230
1.240
2,761,948
-0.03(-2.36%)
Dec 15, 2016
1.350
1.350
1.250
1.270
1,770,512
+0.00(+0.00%)
Dec 14, 2016
1.280
1.310
1.250
1.270
1,586,300
+0.00(+0.00%)
Dec 13, 2016
1.260
1.300
1.250
1.270
1,165,972
-0.01(-0.78%)
Dec 12, 2016
1.350
1.360
1.250
1.280
2,318,595
-0.07(-5.19%)
Dec 09, 2016
1.390
1.390
1.340
1.350
1,366,417
-0.02(-1.46%)
Dec 08, 2016
1.360
1.390
1.330
1.370
1,174,279
+0.00(+0.00%)
Dec 07, 2016
1.380
1.400
1.340
1.370
1,234,169
-0.01(-0.72%)
Dec 06, 2016
1.410
1.440
1.350
1.380
1,878,395
-0.04(-2.82%)
Dec 05, 2016
1.400
1.450
1.390
1.420
2,396,861
-0.02(-1.39%)
Dec 02, 2016
1.400
1.480
1.330
1.440
6,306,249
+0.12(+9.09%)
Dec 01, 2016
1.500
1.530
1.320
1.320
5,628,317
-0.12(-8.33%)
Nov 30, 2016
1.690
1.800
1.420
1.440
18,118,140
-2.95(-67.20%)
Nov 29, 2016
4.460
4.500
4.370
4.390
2,662,835
-0.07(-1.57%)
Nov 28, 2016
4.670
4.670
4.410
4.460
1,394,068
-0.21(-4.50%)
Nov 25, 2016
4.460
4.700
4.400
4.670
571,281
+0.18(+4.01%)
Nov 23, 2016
4.490
4.490
4.490
0
+0.05(+1.13%)
Nov 22, 2016
4.390
4.560
4.370
4.440
1,891,404
+0.09(+2.07%)
Nov 21, 2016
4.440
4.470
4.220
4.350
1,303,557
-0.07(-1.58%)
Nov 18, 2016
4.550
4.610
4.400
4.420
879,811
-0.09(-2.00%)
Nov 17, 2016
4.450
4.589
4.386
4.510
688,985
+0.07(+1.58%)
Nov 16, 2016
4.730
5.010
4.400
4.440
1,607,574
-0.29(-6.13%)
Nov 15, 2016
4.440
4.770
4.380
4.730
986,308
+0.31(+7.01%)
Nov 14, 2016
4.250
4.555
4.250
4.420
1,885,480
+0.24(+5.74%)
Nov 11, 2016
4.400
4.560
4.140
4.180
2,415,252
-0.12(-2.79%)
Nov 10, 2016
4.240
4.320
4.110
4.300
2,321,243
+0.10(+2.38%)
Nov 09, 2016
4.820
5.500
4.150
4.200
6,461,270
-1.91(-31.26%)
Nov 08, 2016
5.820
6.180
5.820
6.110
765,483
+0.24(+4.09%)
Nov 07, 2016
5.780
6.040
5.680
5.870
714,375
+0.19(+3.35%)
Nov 04, 2016
5.550
5.750
5.550
5.680
612,023
+0.09(+1.70%)
Nov 03, 2016
5.890
5.900
5.560
5.585
756,565
-0.25(-4.37%)
Nov 02, 2016
6.030
6.060
5.830
5.840
590,236
-0.18(-2.99%)
Nov 01, 2016
5.800
6.040
5.770
6.020
591,251
+0.22(+3.79%)
Oct 31, 2016
5.830
5.927
5.640
5.800
471,895
-0.07(-1.11%)
Oct 28, 2016
6.000
6.080
5.800
5.865
625,888
-0.17(-2.90%)
Oct 27, 2016
6.150
6.280
6.000
6.040
452,228
-0.11(-1.79%)
Oct 26, 2016
6.280
6.435
6.130
6.150
480,941
-0.18(-2.84%)
Oct 25, 2016
6.510
6.590
6.300
6.330
388,743
-0.23(-3.51%)
Oct 24, 2016
6.720
6.759
6.520
6.560
363,292
-0.14(-2.09%)
Oct 21, 2016
6.760
6.860
6.680
6.700
325,526
-0.13(-1.90%)
Oct 20, 2016
6.600
6.850
6.600
6.830
617,464
+0.18(+2.71%)
Oct 19, 2016
6.640
6.730
6.520
6.650
383,000
+0.00(+0.00%)
Oct 18, 2016
6.680
6.720
6.590
6.650
364,721
+0.06(+0.91%)
Oct 17, 2016
6.610
6.690
6.430
6.590
510,161
-0.05(-0.75%)
Oct 14, 2016
6.970
6.990
6.640
6.640
691,584
-0.31(-4.46%)
Oct 13, 2016
6.760
7.090
6.750
6.950
673,043
+0.13(+1.91%)
Oct 12, 2016
6.910
7.100
6.810
6.820
574,191
-0.13(-1.87%)
Oct 11, 2016
7.160
7.220
6.870
6.950
664,569
-0.29(-4.01%)
Oct 10, 2016
7.200
7.280
7.100
7.240
632,567
+0.20(+2.84%)
Oct 07, 2016
7.020
7.096
6.800
7.040
964,095
+0.01(+0.14%)
Oct 06, 2016
7.450
7.479
6.950
7.030
1,557,599
-0.49(-6.52%)
Oct 05, 2016
7.340
7.740
7.250
7.520
929,604
+0.23(+3.16%)
Oct 04, 2016
7.200
7.400
7.095
7.290
766,190
+0.11(+1.53%)
Oct 03, 2016
7.470
7.490
7.120
7.180
1,005,409
-0.17(-2.31%)
Sep 30, 2016
7.570
7.720
7.250
7.350
1,751,912
+0.05(+0.68%)
Sep 29, 2016
8.050
8.090
7.200
7.300
6,595,342
+0.26(+3.69%)
Sep 28, 2016
7.130
7.200
6.830
7.040
658,867
-0.09(-1.26%)
Sep 27, 2016
7.070
7.241
7.010
7.130
448,723
+0.09(+1.28%)
Sep 26, 2016
7.150
7.220
7.030
7.040
432,863
-0.18(-2.49%)
Sep 23, 2016
7.270
7.360
7.160
7.220
363,486
-0.05(-0.69%)
Sep 22, 2016
7.290
7.336
7.040
7.270
566,995
+0.06(+0.83%)
Sep 21, 2016
7.360
7.480
6.980
7.210
800,751
-0.15(-2.04%)
Sep 20, 2016
7.190
7.590
7.160
7.360
770,550
+0.28(+3.95%)
Sep 19, 2016
7.100
7.250
7.030
7.080
503,481
+0.00(+0.00%)
Sep 16, 2016
7.110
7.270
7.020
7.080
1,467,148
-0.06(-0.84%)
Sep 15, 2016
6.970
7.240
6.930
7.140
571,359
+0.08(+1.13%)
Sep 14, 2016
6.920
7.220
6.890
7.060
606,006
+0.12(+1.73%)
Sep 13, 2016
7.120
7.200
6.870
6.940
653,699
-0.28(-3.88%)
Sep 12, 2016
7.010
7.280
6.800
7.220
1,080,623
+0.06(+0.84%)
Sep 09, 2016
7.660
7.660
7.130
7.160
838,074
-0.49(-6.41%)
Sep 08, 2016
7.240
7.750
7.240
7.650
873,934
+0.31(+4.22%)
Sep 07, 2016
7.200
7.360
7.100
7.340
550,951
+0.18(+2.51%)
Sep 06, 2016
7.090
7.370
7.090
7.160
528,554
+0.01(+0.14%)
Sep 02, 2016
7.120
7.150
7.150
7.150
500,900
+0.09(+1.27%)
Sep 01, 2016
6.850
7.083
6.825
7.060
465,702
+0.13(+1.88%)
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%)
Jun 01, 2016
6.090
6.130
6.000
6.030
427,841
-0.10(-1.63%)
May 31, 2016
5.930
6.240
5.829
6.130
462,392
+0.24(+4.07%)
May 27, 2016
5.840
5.890
5.890
5.890
298,100
+0.05(+0.86%)
May 26, 2016
5.940
5.940
5.760
5.840
388,224
-0.04(-0.68%)
May 25, 2016
5.780
5.930
5.700
5.880
394,709
+0.13(+2.26%)
May 24, 2016
5.680
5.820
5.580
5.750
368,727
+0.11(+1.95%)
May 23, 2016
5.480
5.750
5.460
5.640
476,569
+0.22(+4.06%)
May 20, 2016
5.100
5.495
5.020
5.420
685,993
+0.41(+8.18%)
May 19, 2016
5.150
5.338
4.860
5.010
748,993
+0.02(+0.40%)
May 18, 2016
4.880
5.120
4.850
4.990
533,206
+0.04(+0.91%)
May 17, 2016
5.140
5.210
4.920
4.945
748,540
-0.14(-2.85%)
May 16, 2016
5.240
5.440
5.080
5.090
824,077
-0.14(-2.68%)
May 13, 2016
5.250
5.620
5.183
5.230
735,619
-0.10(-1.88%)
May 12, 2016
5.560
5.620
5.180
5.330
626,394
-0.25(-4.48%)
May 11, 2016
5.690
5.890
5.430
5.580
752,892
-0.14(-2.45%)
May 10, 2016
5.770
5.850
5.500
5.720
544,490
-0.04(-0.69%)
May 09, 2016
5.650
5.850
5.560
5.760
519,584
+0.17(+3.04%)
May 06, 2016
5.620
5.750
5.430
5.590
731,134
-0.08(-1.41%)
May 05, 2016
5.740
5.753
5.610
5.670
416,715
-0.07(-1.22%)
May 04, 2016
5.740
5.870
5.660
5.740
479,079
-0.07(-1.20%)
May 03, 2016
5.840
6.000
5.750
5.810
309,908
-0.21(-3.49%)
May 02, 2016
5.780
6.030
5.640
6.020
480,625
+0.23(+3.97%)
Apr 29, 2016
5.890
5.990
5.748
5.790
473,962
-0.13(-2.20%)
Apr 28, 2016
5.940
6.140
5.830
5.920
480,134
-0.02(-0.34%)
Apr 27, 2016
5.950
6.010
5.740
5.940
711,354
-0.07(-1.16%)
Apr 26, 2016
6.220
6.243
5.863
6.010
842,769
-0.23(-3.69%)
Apr 25, 2016
6.230
6.370
6.187
6.240
460,329
-0.02(-0.32%)
Apr 22, 2016
6.120
6.340
6.060
6.260
395,259
+0.13(+2.12%)
Apr 21, 2016
6.000
6.240
5.880
6.130
795,229
-0.01(-0.16%)
Apr 20, 2016
6.290
6.299
6.040
6.140
819,316
-0.11(-1.76%)
Apr 19, 2016
6.550
6.550
6.150
6.250
763,144
-0.18(-2.80%)
Apr 18, 2016
6.180
6.500
6.150
6.430
987,723
+0.20(+3.21%)
Apr 15, 2016
6.190
6.350
6.050
6.230
936,899
+0.05(+0.81%)
Apr 14, 2016
5.890
6.200
5.750
6.180
1,164,134
+0.24(+4.04%)
Apr 13, 2016
6.000
6.120
5.610
5.940
2,503,060
+0.68(+12.93%)
Apr 12, 2016
5.200
5.283
5.050
5.260
337,080
+0.10(+1.94%)
Apr 11, 2016
5.220
5.440
5.136
5.160
480,317
-0.03(-0.58%)
Apr 08, 2016
5.480
5.480
5.010
5.190
831,229
-0.15(-2.81%)
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
.