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 (%)
Jun 30, 2023 36.01 36.05 35.00 35.66 1,193,991 -0.27(-0.75%)
Jun 29, 2023 36.86 37.15 35.81 35.93 774,203 -0.99(-2.68%)
Jun 28, 2023 36.26 37.37 35.49 36.92 1,010,400 +0.84(+2.33%)
Jun 27, 2023 35.50 36.49 34.82 36.08 1,304,629 +0.90(+2.56%)
Jun 26, 2023 35.15 35.42 34.91 35.18 634,528 -0.06(-0.17%)
Jun 23, 2023 35.21 35.72 34.95 35.24 1,009,407 -0.31(-0.87%)
Jun 22, 2023 35.58 35.96 35.00 35.55 476,544 +0.02(+0.06%)
Jun 21, 2023 35.48 35.90 34.84 35.53 775,857 -0.24(-0.67%)
Jun 20, 2023 35.09 35.98 34.76 35.77 1,107,800 +0.37(+1.05%)
Jun 16, 2023 36.60 36.62 35.22 35.40 2,421,367 -0.34(-0.95%)
Jun 15, 2023 35.15 35.82 34.53 35.74 746,966 -4.71(-11.64%)
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%)
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.