Skip to main content

Arrowhead Pharma (NQ: ARWR )

19.23 -0.48 (-2.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 13.64 14.15 13.40 14.12 1,382,148 +0.50(+3.67%)
Jan 30, 2019 13.35 13.63 13.17 13.62 1,503,330 +0.42(+3.18%)
Jan 29, 2019 13.18 13.32 13.01 13.20 1,106,436 +0.02(+0.15%)
Jan 28, 2019 13.54 13.75 13.02 13.18 1,166,746 -0.54(-3.94%)
Jan 25, 2019 13.10 13.79 12.99 13.72 2,469,500 +0.67(+5.13%)
Jan 24, 2019 12.77 13.15 12.56 13.05 1,469,086 +0.24(+1.87%)
Jan 23, 2019 13.18 13.32 12.51 12.81 1,476,289 -0.29(-2.21%)
Jan 22, 2019 14.30 14.30 13.05 13.10 2,092,758 -1.42(-9.78%)
Jan 18, 2019 14.62 14.96 14.10 14.52 1,529,900 -0.11(-0.75%)
Jan 17, 2019 14.43 14.92 14.24 14.63 956,790 +0.12(+0.83%)
Jan 16, 2019 14.76 15.02 14.50 14.51 954,325 -0.15(-1.02%)
Jan 15, 2019 14.23 14.66 14.23 14.66 1,085,934 +0.44(+3.09%)
Jan 14, 2019 14.56 14.73 14.02 14.22 1,359,790 -0.65(-4.37%)
Jan 11, 2019 14.77 15.28 14.63 14.87 1,261,000 -0.13(-0.87%)
Jan 10, 2019 14.64 15.04 14.03 15.00 1,109,012 +0.24(+1.63%)
Jan 09, 2019 14.60 15.11 14.47 14.76 3,072,468 +0.26(+1.79%)
Jan 08, 2019 14.23 14.58 13.75 14.50 2,059,551 +0.39(+2.76%)
Jan 07, 2019 13.21 14.29 12.86 14.11 1,982,313 +0.93(+7.06%)
Jan 04, 2019 12.23 13.32 11.85 13.18 2,659,200 +1.13(+9.38%)
Jan 03, 2019 12.90 13.05 11.95 12.05 2,203,169 -1.07(-8.16%)
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.