Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arrowhead Pharma (NQ: ARWR )

23.02 +0.40 (+1.77%)
Streaming Delayed Price Updated: 12:05 PM EDT, May 1, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2017 2.400 2.400 2.250 2.260 956,140 -0.10(-4.24%)
Feb 27, 2017 2.160 2.450 2.150 2.360 2,694,652 +0.21(+9.77%)
Feb 24, 2017 2.110 2.160 2.080 2.150 423,754 +0.03(+1.42%)
Feb 23, 2017 2.140 2.156 2.090 2.120 470,289 -0.02(-0.93%)
Feb 22, 2017 2.160 2.180 2.080 2.140 841,135 -0.01(-0.47%)
Feb 21, 2017 2.200 2.210 2.120 2.150 569,155 -0.02(-0.92%)
Feb 17, 2017 2.170 2.170 2.170 0 -0.02(-0.91%)
Feb 16, 2017 2.150 2.230 2.070 2.190 2,109,499 +0.07(+3.30%)
Feb 15, 2017 1.990 2.140 1.960 2.120 1,703,522 +0.11(+5.47%)
Feb 14, 2017 1.940 2.030 1.900 2.010 687,575 +0.08(+4.15%)
Feb 13, 2017 2.000 2.010 1.920 1.930 535,928 -0.04(-2.03%)
Feb 10, 2017 2.100 2.100 1.940 1.970 645,756 -0.08(-3.90%)
Feb 09, 2017 2.020 2.100 2.010 2.050 740,613 +0.03(+1.49%)
Feb 08, 2017 1.990 2.120 1.912 2.020 1,375,026 +0.06(+3.06%)
Feb 07, 2017 1.930 2.150 1.800 1.960 2,313,176 +0.08(+4.26%)
Feb 06, 2017 1.940 1.970 1.830 1.880 577,672 -0.02(-1.05%)
Feb 03, 2017 1.840 1.930 1.770 1.900 836,970 +0.08(+4.40%)
Feb 02, 2017 1.750 1.830 1.750 1.820 668,403 +0.08(+4.60%)
Feb 01, 2017 1.960 2.060 1.710 1.740 1,984,883 -0.20(-10.31%)
Jan 31, 2017 1.770 1.965 1.700 1.940 1,082,332 +0.19(+10.86%)
Jan 30, 2017 1.780 1.800 1.700 1.750 449,051 -0.03(-1.69%)
Jan 27, 2017 1.800 1.800 1.710 1.780 497,544 +0.02(+1.14%)
Jan 26, 2017 1.820 1.850 1.760 1.760 538,704 -0.07(-3.83%)
Jan 25, 2017 1.750 1.840 1.740 1.830 680,763 +0.08(+4.57%)
Jan 24, 2017 1.730 1.750 1.700 1.750 555,607 +0.02(+1.16%)
Jan 23, 2017 1.810 1.850 1.700 1.730 864,708 -0.09(-4.95%)
Jan 20, 2017 1.830 1.900 1.800 1.820 583,893 -0.02(-1.09%)
Jan 19, 2017 1.980 1.980 1.830 1.840 765,057 -0.12(-6.12%)
Jan 18, 2017 1.980 1.980 1.900 1.960 543,861 +0.01(+0.51%)
Jan 17, 2017 2.060 2.060 1.880 1.950 1,362,556 -0.11(-5.34%)
Jan 13, 2017 2.060 2.060 2.060 0 -0.11(-5.07%)
Jan 12, 2017 2.230 2.238 2.070 2.170 2,304,174 -0.06(-2.69%)
Jan 11, 2017 2.080 2.380 2.060 2.230 4,763,715 +0.21(+10.40%)
Jan 10, 2017 1.900 2.090 1.790 2.020 2,786,639 +0.13(+6.88%)
Jan 09, 2017 2.000 2.090 1.800 1.890 2,987,913 -0.07(-3.57%)
Jan 06, 2017 1.600 1.960 1.590 1.960 4,057,195 +0.36(+22.50%)
Jan 05, 2017 1.690 1.690 1.580 1.600 663,501 -0.09(-5.33%)
Jan 04, 2017 1.690 1.750 1.610 1.690 1,886,030 +0.01(+0.60%)
Jan 03, 2017 1.560 1.690 1.420 1.680 2,106,473 +0.13(+8.39%)
Dec 30, 2016 1.550 1.550 1.550 0 -0.10(-6.06%)
Dec 29, 2016 1.530 1.660 1.500 1.650 2,213,575 +0.10(+6.45%)
Dec 28, 2016 1.520 1.570 1.490 1.550 1,310,546 +0.02(+1.31%)
Dec 27, 2016 1.590 1.630 1.435 1.530 2,905,204 -0.06(-3.77%)
Dec 23, 2016 1.590 1.590 1.590 0 +0.22(+16.06%)
Dec 22, 2016 1.270 1.370 1.260 1.370 2,017,519 +0.10(+7.87%)
Dec 21, 2016 1.220 1.280 1.200 1.270 1,691,820 +0.03(+2.42%)
Dec 20, 2016 1.270 1.300 1.220 1.240 2,289,782 -0.01(-0.80%)
Dec 19, 2016 1.240 1.320 1.220 1.250 1,701,466 +0.01(+0.81%)
Dec 16, 2016 1.290 1.300 1.230 1.240 2,761,948 -0.03(-2.36%)
Dec 15, 2016 1.350 1.350 1.250 1.270 1,770,512 +0.00(+0.00%)
Dec 14, 2016 1.280 1.310 1.250 1.270 1,586,300 +0.00(+0.00%)
Dec 13, 2016 1.260 1.300 1.250 1.270 1,165,972 -0.01(-0.78%)
Dec 12, 2016 1.350 1.360 1.250 1.280 2,318,595 -0.07(-5.19%)
Dec 09, 2016 1.390 1.390 1.340 1.350 1,366,417 -0.02(-1.46%)
Dec 08, 2016 1.360 1.390 1.330 1.370 1,174,279 +0.00(+0.00%)
Dec 07, 2016 1.380 1.400 1.340 1.370 1,234,169 -0.01(-0.72%)
Dec 06, 2016 1.410 1.440 1.350 1.380 1,878,395 -0.04(-2.82%)
Dec 05, 2016 1.400 1.450 1.390 1.420 2,396,861 -0.02(-1.39%)
Dec 02, 2016 1.400 1.480 1.330 1.440 6,306,249 +0.12(+9.09%)
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.