Skip to main content

Arrowhead Pharma (NQ: ARWR )

31.16 +0.68 (+2.21%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 30.60 31.21 29.45 31.16 2,039,148 +0.68(+2.21%)
Feb 26, 2024 31.84 32.48 30.29 30.49 1,520,628 -1.11(-3.50%)
Feb 23, 2024 30.25 31.90 30.04 31.59 2,520,460 +1.39(+4.62%)
Feb 22, 2024 29.27 30.84 28.50 30.20 1,210,988 +1.02(+3.50%)
Feb 21, 2024 29.22 29.62 28.93 29.18 860,317 -0.04(-0.14%)
Feb 20, 2024 29.05 29.56 28.71 29.22 1,012,159 -0.26(-0.88%)
Feb 16, 2024 29.13 30.12 28.53 29.48 1,071,278 -0.09(-0.30%)
Feb 15, 2024 29.77 30.39 29.46 29.57 1,237,243 -0.06(-0.20%)
Feb 14, 2024 30.28 30.50 29.30 29.63 1,035,171 -0.29(-0.97%)
Feb 13, 2024 31.23 31.23 29.41 29.92 1,805,194 -2.34(-7.25%)
Feb 12, 2024 32.56 33.02 31.47 32.26 1,245,057 -0.30(-0.92%)
Feb 09, 2024 30.93 32.67 30.62 32.56 1,459,799 +1.71(+5.54%)
Feb 08, 2024 31.93 32.57 30.76 30.85 1,761,445 -0.80(-2.53%)
Feb 07, 2024 31.75 31.92 29.50 31.65 3,220,059 -1.55(-4.67%)
Feb 06, 2024 31.93 33.30 31.50 33.20 1,092,222 +1.18(+3.69%)
Feb 05, 2024 31.23 32.47 30.54 32.02 971,474 +0.06(+0.19%)
Feb 02, 2024 31.52 32.16 30.65 31.96 869,207 -0.23(-0.71%)
Feb 01, 2024 32.25 32.37 31.25 32.19 931,153 +0.09(+0.28%)
Jan 31, 2024 32.91 33.36 31.79 32.10 872,402 -0.91(-2.76%)
Jan 30, 2024 34.19 34.39 32.94 33.01 594,496 -1.39(-4.04%)
Jan 29, 2024 32.62 34.46 31.99 34.40 756,198 +1.65(+5.04%)
Jan 26, 2024 33.67 33.77 32.55 32.75 538,843 -0.67(-2.00%)
Jan 25, 2024 33.00 33.87 32.86 33.42 678,645 +0.61(+1.86%)
Jan 24, 2024 34.58 34.95 32.78 32.81 812,929 -1.48(-4.32%)
Jan 23, 2024 33.89 34.50 33.42 34.29 1,233,882 +1.10(+3.31%)
Jan 22, 2024 33.83 33.93 32.58 33.19 1,409,177 -0.56(-1.66%)
Jan 19, 2024 33.32 34.15 32.90 33.75 996,058 +0.59(+1.78%)
Jan 18, 2024 34.39 34.39 32.71 33.16 1,501,038 -0.90(-2.64%)
Jan 17, 2024 34.40 34.77 33.48 34.06 1,073,665 -1.03(-2.94%)
Jan 16, 2024 36.03 36.00 34.32 35.09 1,381,435 -1.34(-3.68%)
Jan 12, 2024 37.62 37.62 35.56 36.43 1,495,120 -1.07(-2.85%)
Jan 11, 2024 39.22 39.54 37.36 37.50 2,181,928 -1.95(-4.94%)
Jan 10, 2024 38.24 39.83 37.71 39.45 1,841,290 +1.38(+3.62%)
Jan 09, 2024 38.91 39.65 37.26 38.07 2,075,240 -1.41(-3.57%)
Jan 08, 2024 35.10 39.53 34.37 39.48 5,170,147 +3.88(+10.90%)
Jan 05, 2024 33.89 35.99 33.32 35.60 2,973,890 +1.07(+3.10%)
Jan 04, 2024 32.63 34.80 32.59 34.53 5,694,031 +2.56(+8.01%)
Jan 03, 2024 32.65 34.30 31.15 31.97 6,019,182 +0.96(+3.10%)
Jan 02, 2024 30.50 32.15 29.65 31.01 791,939 +0.41(+1.34%)
Dec 29, 2023 31.22 31.68 30.55 30.60 815,724 -0.40(-1.29%)
Dec 28, 2023 30.88 31.57 30.52 31.00 909,969 -0.03(-0.10%)
Dec 27, 2023 31.05 31.55 30.53 31.03 667,590 +0.14(+0.45%)
Dec 26, 2023 30.68 31.17 30.10 30.89 675,420 +0.54(+1.78%)
Dec 22, 2023 29.00 30.44 28.96 30.35 945,670 +1.59(+5.53%)
Dec 21, 2023 28.33 28.89 28.12 28.76 977,373 +0.93(+3.34%)
Dec 20, 2023 29.90 30.00 27.77 27.83 1,085,840 -2.17(-7.23%)
Dec 19, 2023 28.38 30.09 28.36 30.00 1,636,825 +2.06(+7.37%)
Dec 18, 2023 28.59 28.93 27.34 27.94 870,429 -0.61(-2.14%)
Dec 15, 2023 28.64 29.48 27.73 28.55 3,659,211 +0.00(+0.00%)
Dec 14, 2023 27.53 29.28 27.53 28.55 1,685,092 +1.65(+6.13%)
Dec 13, 2023 24.63 26.93 24.54 26.90 1,664,110 +2.21(+8.95%)
Dec 12, 2023 23.79 24.79 23.06 24.69 941,203 +0.82(+3.44%)
Dec 11, 2023 24.37 24.50 23.70 23.87 1,108,976 -0.08(-0.33%)
Dec 08, 2023 24.44 25.10 23.92 23.95 913,008 -0.58(-2.36%)
Dec 07, 2023 23.79 24.93 23.51 24.53 1,363,914 +0.74(+3.11%)
Dec 06, 2023 23.70 23.93 23.36 23.79 1,475,655 +0.36(+1.54%)
Dec 05, 2023 24.56 24.73 23.40 23.43 1,634,427 -1.50(-6.02%)
Dec 04, 2023 23.33 24.93 23.20 24.93 2,796,153 +1.76(+7.60%)
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.