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
)
24.44
+0.31 (+1.28%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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, 2018
11.00
11.57
10.53
10.72
3,021,942
-0.17(-1.56%)
May 30, 2018
10.40
11.00
10.40
10.89
2,791,072
+0.59(+5.73%)
May 29, 2018
10.00
10.33
9.960
10.30
1,198,296
+0.25(+2.49%)
May 25, 2018
10.05
10.05
10.05
0
+0.28(+2.87%)
May 24, 2018
9.790
9.830
9.560
9.770
741,544
+0.00(+0.00%)
May 23, 2018
9.700
9.940
9.650
9.770
744,585
+0.03(+0.31%)
May 22, 2018
9.750
10.01
9.580
9.740
1,198,907
-0.03(-0.31%)
May 21, 2018
10.17
10.35
9.630
9.770
1,333,887
-0.23(-2.30%)
May 18, 2018
9.660
10.38
9.520
10.00
2,105,066
+0.47(+4.93%)
May 17, 2018
9.490
9.820
9.440
9.530
971,514
+0.02(+0.21%)
May 16, 2018
9.560
9.620
9.350
9.510
1,280,236
-0.09(-0.94%)
May 15, 2018
9.380
9.750
9.160
9.600
1,285,700
+0.18(+1.91%)
May 14, 2018
9.980
10.10
8.870
9.420
3,072,800
-0.46(-4.66%)
May 11, 2018
9.150
9.890
8.920
9.880
2,691,003
+0.76(+8.33%)
May 10, 2018
8.980
9.490
8.830
9.120
2,812,317
+0.12(+1.33%)
May 09, 2018
8.420
9.600
8.110
9.000
5,661,435
+1.25(+16.13%)
May 08, 2018
7.770
7.820
7.580
7.750
756,427
-0.02(-0.26%)
May 07, 2018
7.170
7.780
7.170
7.770
1,116,180
+0.60(+8.37%)
May 04, 2018
7.360
7.400
7.090
7.170
999,414
-0.21(-2.85%)
May 03, 2018
7.130
7.460
7.006
7.380
1,539,574
+0.24(+3.36%)
May 02, 2018
6.410
7.230
6.310
7.140
2,109,651
+0.71(+11.04%)
May 01, 2018
6.450
6.488
6.307
6.430
992,286
+0.01(+0.16%)
Apr 30, 2018
6.740
6.769
6.410
6.420
656,439
-0.24(-3.60%)
Apr 27, 2018
6.770
6.860
6.550
6.660
553,475
-0.08(-1.19%)
Apr 26, 2018
6.600
6.760
6.550
6.740
516,593
+0.13(+1.97%)
Apr 25, 2018
6.510
6.700
6.330
6.610
616,567
+0.09(+1.38%)
Apr 24, 2018
6.890
6.890
6.470
6.520
1,012,414
-0.33(-4.82%)
Apr 23, 2018
7.000
7.040
6.735
6.850
940,071
-0.12(-1.72%)
Apr 20, 2018
6.910
7.029
6.874
6.970
672,716
+0.02(+0.29%)
Apr 19, 2018
6.980
7.089
6.850
6.950
659,602
-0.06(-0.86%)
Apr 18, 2018
6.880
7.067
6.745
7.010
715,595
+0.16(+2.34%)
Apr 17, 2018
6.850
6.970
6.770
6.850
860,709
+0.01(+0.15%)
Apr 16, 2018
7.230
7.230
6.815
6.840
895,412
-0.38(-5.26%)
Apr 13, 2018
7.270
7.270
6.987
7.220
746,495
-0.03(-0.41%)
Apr 12, 2018
7.300
7.415
7.080
7.250
983,761
+0.02(+0.28%)
Apr 11, 2018
7.010
7.300
6.860
7.230
1,524,308
+0.47(+6.95%)
Apr 10, 2018
6.490
6.800
6.430
6.760
1,342,153
+0.38(+5.96%)
Apr 09, 2018
6.430
6.610
6.370
6.380
1,272,080
+0.01(+0.16%)
Apr 06, 2018
6.370
1,487,798
-0.48(-7.01%)
Apr 05, 2018
7.170
7.170
6.800
6.850
1,186,905
-0.26(-3.66%)
Apr 04, 2018
6.600
7.135
6.311
7.110
1,389,801
+0.42(+6.28%)
Apr 03, 2018
6.900
7.000
6.600
6.690
1,218,270
-0.17(-2.48%)
Apr 02, 2018
7.190
7.270
6.670
6.860
1,545,582
-0.35(-4.85%)
Mar 29, 2018
7.210
7.210
7.210
0
+0.49(+7.29%)
Mar 28, 2018
6.920
7.065
6.560
6.720
1,838,131
-0.19(-2.75%)
Mar 27, 2018
7.300
8.090
6.885
6.910
4,395,885
-0.03(-0.43%)
Mar 26, 2018
6.830
7.025
6.520
6.940
1,376,151
+0.19(+2.81%)
Mar 23, 2018
6.950
7.079
6.710
6.750
987,027
-0.16(-2.32%)
Mar 22, 2018
7.180
7.390
6.910
6.910
1,059,440
-0.41(-5.60%)
Mar 21, 2018
7.150
7.380
7.060
7.320
1,001,002
+0.13(+1.81%)
Mar 20, 2018
7.240
7.350
7.110
7.190
801,961
+0.02(+0.28%)
Mar 19, 2018
7.530
7.550
7.040
7.170
1,411,543
-0.36(-4.78%)
Mar 16, 2018
7.450
7.580
7.270
7.530
5,068,300
-0.04(-0.53%)
Mar 15, 2018
7.420
7.570
7.310
7.570
1,302,206
+0.20(+2.71%)
Mar 14, 2018
7.700
7.790
7.250
7.370
1,425,918
-0.27(-3.53%)
Mar 13, 2018
7.530
7.770
7.280
7.640
1,857,580
+0.10(+1.33%)
Mar 12, 2018
7.930
7.361
7.540
1,997,695
+0.13(+1.75%)
Mar 09, 2018
7.400
7.450
7.210
7.410
844,208
+0.07(+0.95%)
Mar 08, 2018
7.440
7.510
7.211
7.340
1,141,939
-0.05(-0.68%)
Mar 07, 2018
7.450
7.600
7.180
7.390
1,378,684
-0.07(-0.94%)
Mar 06, 2018
7.390
7.800
7.370
7.460
2,095,513
+0.18(+2.47%)
Mar 05, 2018
6.620
7.640
6.610
7.280
3,762,541
+0.62(+9.31%)
Mar 02, 2018
6.130
6.665
6.120
6.660
1,226,923
+0.38(+6.05%)
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
.