Skip to main content

Arrowhead Pharma (NQ: ARWR )

28.60 -0.10 (-0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 32.98 34.91 32.91 34.41 1,859,321 +1.63(+4.97%)
May 30, 2023 33.50 34.38 32.30 32.78 725,241 -0.82(-2.44%)
May 26, 2023 33.56 33.89 32.97 33.60 794,226 +0.03(+0.09%)
May 25, 2023 35.51 35.61 33.15 33.57 1,019,758 -2.00(-5.62%)
May 24, 2023 35.96 36.06 35.21 35.57 898,152 -0.71(-1.96%)
May 23, 2023 36.65 38.55 36.27 36.28 902,700 -0.24(-0.66%)
May 22, 2023 36.37 37.10 36.31 36.52 674,230 +0.25(+0.69%)
May 19, 2023 36.95 37.18 36.18 36.27 636,659 -0.01(-0.03%)
May 18, 2023 36.97 36.97 35.49 36.28 923,212 -0.82(-2.21%)
May 17, 2023 37.82 37.82 36.69 37.10 952,803 -0.54(-1.43%)
May 16, 2023 39.36 39.38 37.41 37.64 996,716 -2.25(-5.64%)
May 15, 2023 39.37 40.89 39.02 39.89 905,904 +0.57(+1.45%)
May 12, 2023 39.05 39.44 38.05 39.32 981,967 -0.76(-1.90%)
May 11, 2023 40.45 40.54 39.50 40.08 664,893 -0.41(-1.01%)
May 10, 2023 41.28 41.28 39.46 40.49 702,068 +0.02(+0.05%)
May 09, 2023 39.97 41.00 39.23 40.47 657,342 +0.02(+0.05%)
May 08, 2023 41.33 41.36 39.56 40.45 779,735 -0.93(-2.25%)
May 05, 2023 40.70 42.48 40.48 41.38 1,526,245 +1.33(+3.32%)
May 04, 2023 40.22 40.46 38.45 40.05 1,502,731 -0.15(-0.37%)
May 03, 2023 37.49 40.70 36.93 40.20 2,540,930 +4.82(+13.62%)
May 02, 2023 35.46 36.00 34.58 35.38 1,173,478 -0.34(-0.95%)
May 01, 2023 35.00 35.90 34.49 35.72 830,222 +0.31(+0.88%)
Apr 28, 2023 34.79 36.02 33.66 35.41 1,100,417 +0.45(+1.29%)
Apr 27, 2023 36.00 36.08 34.91 34.96 1,476,511 -0.56(-1.58%)
Apr 26, 2023 34.47 35.78 33.11 35.52 1,706,081 +1.94(+5.78%)
Apr 25, 2023 35.02 36.02 33.44 33.58 3,632,317 +3.56(+11.86%)
Apr 24, 2023 30.70 31.19 29.83 30.02 630,642 -0.85(-2.75%)
Apr 21, 2023 30.17 30.90 30.05 30.87 708,047 +0.97(+3.24%)
Apr 20, 2023 30.00 30.35 29.66 29.90 654,900 -0.56(-1.84%)
Apr 19, 2023 30.38 30.88 30.16 30.46 532,162 +0.06(+0.20%)
Apr 18, 2023 31.64 31.64 30.09 30.40 680,111 -0.94(-3.00%)
Apr 17, 2023 30.87 31.85 30.65 31.34 1,051,632 +0.88(+2.89%)
Apr 14, 2023 30.47 31.42 29.96 30.46 966,102 -0.04(-0.13%)
Apr 13, 2023 28.78 31.41 28.78 30.50 1,385,916 +1.92(+6.72%)
Apr 12, 2023 27.81 29.74 27.43 28.58 2,184,258 +2.35(+8.96%)
Apr 11, 2023 25.69 26.37 25.69 26.23 720,107 +0.72(+2.82%)
Apr 10, 2023 26.00 26.00 25.23 25.51 671,204 -0.66(-2.52%)
Apr 06, 2023 25.33 26.48 24.92 26.17 758,223 +0.90(+3.56%)
Apr 05, 2023 25.09 25.54 24.77 25.27 721,005 +0.11(+0.44%)
Apr 04, 2023 25.73 25.75 24.64 25.16 826,542 -0.40(-1.56%)
Apr 03, 2023 25.38 25.86 25.12 25.56 856,585 +0.16(+0.63%)
Mar 31, 2023 24.59 25.56 24.43 25.40 1,184,459 +0.97(+3.97%)
Mar 30, 2023 24.88 24.94 24.05 24.43 697,216 -0.31(-1.25%)
Mar 29, 2023 24.52 24.78 24.14 24.74 754,405 +0.48(+1.98%)
Mar 28, 2023 24.25 24.59 24.12 24.26 697,911 -0.17(-0.70%)
Mar 27, 2023 24.34 24.81 24.09 24.43 1,046,822 +0.14(+0.58%)
Mar 24, 2023 23.95 24.33 23.09 24.29 846,757 +0.61(+2.58%)
Mar 23, 2023 23.97 24.40 23.50 23.68 958,823 -0.04(-0.17%)
Mar 22, 2023 24.54 24.89 23.68 23.72 1,067,595 -0.88(-3.58%)
Mar 21, 2023 25.10 25.50 24.56 24.60 969,805 -0.46(-1.84%)
Mar 20, 2023 24.39 25.87 24.33 25.06 1,518,404 +0.76(+3.13%)
Mar 17, 2023 24.34 24.39 23.09 24.30 2,395,062 -0.14(-0.57%)
Mar 16, 2023 25.12 25.25 24.19 24.44 2,229,306 -0.88(-3.48%)
Mar 15, 2023 26.75 26.75 24.75 25.32 2,017,819 -1.24(-4.67%)
Mar 14, 2023 26.99 27.87 26.25 26.56 1,388,468 +0.14(+0.53%)
Mar 13, 2023 26.04 26.93 25.70 26.42 2,752,767 +0.11(+0.42%)
Mar 10, 2023 27.59 27.68 25.54 26.31 2,064,651 -1.42(-5.12%)
Mar 09, 2023 29.68 29.90 27.60 27.73 1,750,429 -1.93(-6.51%)
Mar 08, 2023 30.50 30.70 29.20 29.66 1,175,130 -0.84(-2.75%)
Mar 07, 2023 30.62 31.07 30.22 30.50 940,560 -0.29(-0.94%)
Mar 06, 2023 32.44 32.67 30.33 30.79 1,288,111 -1.56(-4.82%)
Mar 03, 2023 32.57 33.15 32.16 32.35 1,172,788 -0.08(-0.25%)
Mar 02, 2023 32.28 32.84 31.51 32.43 1,083,958 -0.23(-0.70%)
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.