Arrowhead Pharma (NQ: ARWR )

21.34 +0.77 (+3.74%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 06, 2024 21.30 21.79 21.07 21.34 1,888,944 +0.77(+3.74%)
Nov 05, 2024 20.02 20.59 19.63 20.57 794,293 +0.51(+2.54%)
Nov 04, 2024 19.54 20.45 19.22 20.06 880,851 +0.57(+2.92%)
Nov 01, 2024 19.55 19.85 19.30 19.49 1,054,848 +0.26(+1.35%)
Oct 31, 2024 19.55 19.67 19.20 19.23 627,326 -0.48(-2.44%)
Oct 30, 2024 19.80 20.10 19.50 19.71 811,806 -0.27(-1.35%)
Oct 29, 2024 19.92 20.43 19.68 19.98 581,073 -0.20(-0.99%)
Oct 28, 2024 20.47 20.87 20.09 20.18 850,491 +0.08(+0.40%)
Oct 25, 2024 20.00 20.63 19.82 20.10 650,010 +0.17(+0.85%)
Oct 24, 2024 20.02 20.36 19.71 19.93 651,178 +0.01(+0.05%)
Oct 23, 2024 20.26 20.43 19.68 19.92 615,099 -0.46(-2.26%)
Oct 22, 2024 20.46 20.50 20.02 20.38 560,550 -0.11(-0.54%)
Oct 21, 2024 21.09 21.17 19.81 20.49 1,207,057 -0.69(-3.26%)
Oct 18, 2024 20.95 21.25 20.62 21.18 1,038,349 +0.34(+1.63%)
Oct 17, 2024 21.10 21.44 20.65 20.84 1,658,136 -0.26(-1.23%)
Oct 16, 2024 19.98 21.12 19.91 21.10 1,677,099 +1.22(+6.14%)
Oct 15, 2024 19.52 19.94 19.44 19.88 1,027,697 +0.52(+2.69%)
Oct 14, 2024 18.50 19.40 18.40 19.36 870,864 +0.92(+4.99%)
Oct 11, 2024 17.64 18.47 17.52 18.44 967,353 +0.74(+4.18%)
Oct 10, 2024 17.55 17.84 17.05 17.70 1,305,201 -0.14(-0.78%)
Oct 09, 2024 18.01 18.12 17.53 17.84 1,042,830 -0.18(-1.00%)
Oct 08, 2024 18.13 18.33 17.85 18.02 1,206,044 -0.11(-0.61%)
Oct 07, 2024 18.74 18.89 17.83 18.13 1,115,677 -0.69(-3.67%)
Oct 04, 2024 19.01 19.27 18.68 18.82 669,442 -0.03(-0.16%)
Oct 03, 2024 18.95 19.25 18.73 18.85 790,719 -0.37(-1.93%)
Oct 02, 2024 19.01 19.43 18.60 19.22 781,698 +0.04(+0.21%)
Oct 01, 2024 19.20 19.36 18.15 19.18 1,468,950 -0.19(-0.98%)
Sep 30, 2024 19.33 19.76 19.10 19.37 1,777,369 -0.30(-1.53%)
Sep 27, 2024 19.96 20.03 19.54 19.67 834,303 +0.05(+0.25%)
Sep 26, 2024 19.69 20.11 19.07 19.62 1,041,965 +0.20(+1.03%)
Sep 25, 2024 20.23 20.34 19.38 19.42 931,631 -0.72(-3.57%)
Sep 24, 2024 20.01 20.55 19.84 20.14 803,740 +0.14(+0.70%)
Sep 23, 2024 20.85 20.85 19.99 20.00 987,199 -0.80(-3.85%)
Sep 20, 2024 21.20 21.20 20.75 20.80 2,046,634 -0.34(-1.61%)
Sep 19, 2024 21.47 22.13 20.99 21.14 951,705 +0.36(+1.73%)
Sep 18, 2024 20.00 21.36 19.79 20.78 1,551,852 +0.77(+3.85%)
Sep 17, 2024 20.60 20.71 19.44 20.01 2,169,651 -0.44(-2.15%)
Sep 16, 2024 21.50 21.73 20.41 20.45 947,138 -1.04(-4.84%)
Sep 13, 2024 20.39 21.90 20.39 21.49 1,516,301 +1.25(+6.20%)
Sep 12, 2024 20.90 21.10 20.14 20.23 1,066,481 -0.71(-3.37%)
Sep 11, 2024 21.32 21.32 20.63 20.94 1,422,347 -0.53(-2.47%)
Sep 10, 2024 22.00 22.23 21.38 21.47 1,053,120 -0.29(-1.33%)
Sep 09, 2024 22.18 22.53 21.45 21.76 903,939 -0.46(-2.07%)
Sep 06, 2024 23.25 23.44 21.98 22.22 1,009,581 -1.03(-4.43%)
Sep 05, 2024 24.20 24.20 23.07 23.25 862,890 -0.73(-3.04%)
Sep 04, 2024 22.70 24.09 22.65 23.98 828,179 +1.07(+4.67%)
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.