Skip to main content

Arrowhead Pharma (NQ: ARWR )

22.30 -0.81 (-3.50%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2024 22.95 23.20 22.06 22.30 2,043,352 -0.81(-3.50%)
Dec 04, 2024 26.15 26.38 22.87 23.11 2,654,460 -2.96(-11.35%)
Dec 03, 2024 26.27 26.99 26.00 26.07 1,655,472 -0.27(-1.03%)
Dec 02, 2024 25.91 27.09 25.69 26.34 2,490,503 +0.31(+1.19%)
Nov 29, 2024 26.15 27.34 25.67 26.03 1,899,366 -0.12(-0.46%)
Nov 27, 2024 22.37 26.62 22.25 26.15 6,692,888 +5.10(+24.23%)
Nov 26, 2024 22.95 24.23 20.85 21.05 8,046,318 +2.26(+12.03%)
Nov 25, 2024 18.99 19.84 18.73 18.79 1,505,820 +0.25(+1.35%)
Nov 22, 2024 18.30 18.87 18.13 18.54 1,036,943 +0.26(+1.42%)
Nov 21, 2024 18.75 18.82 18.21 18.28 759,753 -0.43(-2.30%)
Nov 20, 2024 18.56 18.75 18.03 18.71 792,142 +0.11(+0.59%)
Nov 19, 2024 18.98 18.99 18.45 18.60 997,936 -0.42(-2.21%)
Nov 18, 2024 18.81 19.10 18.18 19.02 1,295,210 +0.45(+2.42%)
Nov 15, 2024 21.12 21.25 18.54 18.57 1,908,850 -2.84(-13.26%)
Nov 14, 2024 21.64 22.00 21.17 21.41 1,163,106 -0.22(-1.02%)
Nov 13, 2024 21.70 22.03 21.38 21.63 961,789 +0.12(+0.56%)
Nov 12, 2024 21.76 21.85 21.20 21.51 845,165 -0.46(-2.09%)
Nov 11, 2024 22.13 22.51 21.89 21.97 1,262,873 +0.08(+0.37%)
Nov 08, 2024 21.34 21.92 21.00 21.89 1,332,453 +0.50(+2.34%)
Nov 07, 2024 21.39 21.90 21.32 21.39 1,298,364 +0.05(+0.23%)
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%)
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.