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
)
24.72
-0.50 (-1.98%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 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 (%)
May 31, 2017
1.510
1.520
1.420
1.440
1,055,189
-0.06(-4.00%)
May 30, 2017
1.550
1.550
1.500
1.500
401,670
-0.04(-2.60%)
May 26, 2017
1.550
1.576
1.515
1.540
433,921
-0.03(-1.91%)
May 25, 2017
1.600
1.650
1.540
1.570
350,039
-0.03(-1.88%)
May 24, 2017
1.650
1.650
1.580
1.600
493,234
-0.04(-2.44%)
May 23, 2017
1.650
1.660
1.630
1.640
378,017
+0.00(+0.00%)
May 22, 2017
1.640
1.666
1.590
1.640
435,243
+0.00(+0.00%)
May 19, 2017
1.620
1.670
1.610
1.640
539,157
+0.01(+0.61%)
May 18, 2017
1.660
1.687
1.610
1.630
700,403
-0.03(-1.81%)
May 17, 2017
1.710
1.740
1.630
1.660
796,780
-0.08(-4.60%)
May 16, 2017
1.730
1.780
1.700
1.740
455,336
+0.00(+0.00%)
May 15, 2017
1.720
1.770
1.700
1.740
641,699
+0.04(+2.35%)
May 12, 2017
1.760
1.762
1.670
1.700
499,162
-0.07(-3.95%)
May 11, 2017
1.710
1.820
1.610
1.770
741,044
+0.07(+4.12%)
May 10, 2017
1.700
1.720
1.630
1.700
533,627
+0.01(+0.59%)
May 09, 2017
1.650
1.700
1.560
1.690
744,484
+0.03(+1.81%)
May 08, 2017
1.740
1.750
1.650
1.660
479,141
-0.09(-5.14%)
May 05, 2017
1.790
1.790
1.700
1.750
739,670
-0.02(-1.13%)
May 04, 2017
1.650
2.040
1.600
1.770
5,463,233
+0.21(+13.46%)
May 03, 2017
1.550
1.590
1.540
1.560
362,225
+0.00(+0.00%)
May 02, 2017
1.600
1.600
1.525
1.560
384,154
-0.02(-1.27%)
May 01, 2017
1.540
1.610
1.520
1.580
458,795
+0.03(+1.94%)
Apr 28, 2017
1.570
1.590
1.500
1.550
641,047
-0.01(-0.64%)
Apr 27, 2017
1.550
1.570
1.500
1.560
928,958
+0.03(+1.96%)
Apr 26, 2017
1.520
1.650
1.520
1.530
1,787,617
+0.01(+0.66%)
Apr 25, 2017
1.490
1.530
1.480
1.520
462,918
+0.04(+2.70%)
Apr 24, 2017
1.550
1.560
1.465
1.480
663,853
-0.04(-2.63%)
Apr 21, 2017
1.510
1.550
1.470
1.520
448,771
+0.01(+0.66%)
Apr 20, 2017
1.530
1.610
1.500
1.510
899,752
+0.00(+0.00%)
Apr 19, 2017
1.510
1.590
1.502
1.510
527,806
+0.00(+0.00%)
Apr 18, 2017
1.560
1.580
1.440
1.510
969,242
-0.06(-3.82%)
Apr 17, 2017
1.580
1.640
1.560
1.570
1,291,577
-0.01(-0.63%)
Apr 13, 2017
1.660
1.680
1.570
1.580
808,942
-0.07(-4.24%)
Apr 12, 2017
1.680
1.685
1.640
1.650
558,326
-0.01(-0.60%)
Apr 11, 2017
1.620
1.681
1.620
1.660
268,863
+0.04(+2.47%)
Apr 10, 2017
1.670
1.670
1.620
1.620
541,507
-0.04(-2.41%)
Apr 07, 2017
1.690
1.700
1.650
1.660
648,197
-0.03(-1.78%)
Apr 06, 2017
1.670
1.710
1.610
1.690
582,449
+0.03(+1.81%)
Apr 05, 2017
1.700
1.800
1.620
1.660
1,041,293
-0.04(-2.35%)
Apr 04, 2017
1.800
1.830
1.665
1.700
965,933
-0.12(-6.59%)
Apr 03, 2017
1.860
1.930
1.810
1.820
507,079
-0.03(-1.62%)
Mar 31, 2017
1.870
1.900
1.850
1.850
293,997
-0.03(-1.60%)
Mar 30, 2017
1.940
1.949
1.860
1.880
432,759
-0.05(-2.59%)
Mar 29, 2017
1.810
1.940
1.800
1.930
453,784
+0.11(+6.04%)
Mar 28, 2017
1.900
1.910
1.800
1.820
429,983
-0.07(-3.70%)
Mar 27, 2017
1.850
1.925
1.830
1.890
294,653
+0.02(+1.07%)
Mar 24, 2017
1.870
1.930
1.830
1.870
264,294
+0.02(+1.08%)
Mar 23, 2017
1.830
1.880
1.780
1.850
352,889
+0.05(+2.78%)
Mar 22, 2017
1.840
1.860
1.750
1.800
735,085
-0.03(-1.64%)
Mar 21, 2017
1.970
1.993
1.820
1.830
865,425
-0.14(-7.11%)
Mar 20, 2017
2.040
2.080
1.970
1.970
681,019
-0.08(-3.90%)
Mar 17, 2017
2.050
2.100
2.030
2.050
887,580
-0.03(-1.44%)
Mar 16, 2017
2.140
2.186
2.040
2.080
537,404
-0.06(-2.80%)
Mar 15, 2017
2.130
2.145
2.030
2.140
415,472
+0.06(+2.88%)
Mar 14, 2017
2.120
2.140
2.040
2.080
544,919
-0.04(-1.89%)
Mar 13, 2017
2.150
2.150
2.080
2.120
268,417
+0.00(+0.00%)
Mar 10, 2017
2.160
2.200
2.070
2.120
550,923
+0.00(+0.00%)
Mar 09, 2017
2.150
2.180
2.100
2.120
409,165
-0.01(-0.47%)
Mar 08, 2017
2.090
2.210
2.070
2.130
674,937
+0.03(+1.43%)
Mar 07, 2017
2.160
2.180
2.080
2.100
585,938
-0.08(-3.67%)
Mar 06, 2017
2.200
2.250
2.140
2.180
430,856
-0.04(-1.80%)
Mar 03, 2017
2.250
2.300
2.200
2.220
391,782
-0.03(-1.33%)
Mar 02, 2017
2.370
2.420
2.240
2.250
857,957
-0.08(-3.43%)
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
.