Skip to main content

Arrowhead Pharma (NQ: ARWR )

26.50 +0.73 (+2.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 25.76 26.85 25.46 26.50 1,262,075 +0.73(+2.83%)
Jun 12, 2024 25.64 26.32 25.33 25.77 1,398,085 +1.13(+4.59%)
Jun 11, 2024 24.24 24.75 24.18 24.64 599,486 +0.13(+0.53%)
Jun 10, 2024 23.43 24.61 23.02 24.51 1,083,635 +0.60(+2.51%)
Jun 07, 2024 24.27 24.34 23.45 23.91 1,052,135 -0.78(-3.16%)
Jun 06, 2024 24.73 25.19 24.01 24.69 1,066,455 -0.55(-2.18%)
Jun 05, 2024 25.02 25.40 24.22 25.24 1,343,542 -0.05(-0.20%)
Jun 04, 2024 24.60 25.39 24.41 25.29 1,228,321 +0.67(+2.72%)
Jun 03, 2024 23.72 25.50 23.24 24.62 1,544,026 +1.67(+7.28%)
May 31, 2024 22.82 23.29 22.58 22.95 1,047,062 +0.17(+0.75%)
May 30, 2024 23.36 23.67 22.35 22.78 1,297,890 -0.09(-0.39%)
May 29, 2024 23.48 23.61 22.76 22.87 1,038,916 -1.05(-4.39%)
May 28, 2024 25.36 25.36 23.41 23.92 945,369 -0.96(-3.86%)
May 24, 2024 24.76 25.30 24.46 24.88 561,959 +0.21(+0.85%)
May 23, 2024 25.19 25.19 24.37 24.67 818,785 -0.47(-1.87%)
May 22, 2024 25.00 26.09 24.89 25.14 634,296 +0.12(+0.48%)
May 21, 2024 24.65 25.27 24.64 25.02 522,713 +0.20(+0.81%)
May 20, 2024 24.78 25.05 24.41 24.82 444,363 +0.05(+0.20%)
May 17, 2024 24.95 25.64 24.57 24.77 710,610 -0.23(-0.92%)
May 16, 2024 25.02 25.26 24.17 25.00 1,150,737 -0.04(-0.16%)
May 15, 2024 23.58 25.22 23.33 25.04 1,293,876 +2.13(+9.30%)
May 14, 2024 22.39 24.22 22.39 22.91 2,045,976 +0.85(+3.85%)
May 13, 2024 22.34 22.76 21.65 22.06 1,949,574 -0.02(-0.09%)
May 10, 2024 25.48 25.48 21.79 22.08 2,540,167 -2.64(-10.68%)
May 09, 2024 25.34 25.34 24.59 24.72 707,526 -0.50(-1.98%)
May 08, 2024 24.73 25.27 24.30 25.22 906,028 +0.22(+0.88%)
May 07, 2024 25.15 25.38 24.86 25.00 732,018 -0.16(-0.64%)
May 06, 2024 24.56 25.24 24.24 25.16 619,926 +0.72(+2.95%)
May 03, 2024 25.03 25.23 24.12 24.44 630,837 +0.31(+1.28%)
May 02, 2024 23.46 24.30 22.73 24.13 887,651 +0.96(+4.14%)
May 01, 2024 22.72 23.84 22.66 23.17 1,113,561 +0.55(+2.43%)
Apr 30, 2024 22.76 23.17 22.59 22.62 783,053 -0.51(-2.20%)
Apr 29, 2024 22.38 23.47 22.15 23.13 1,168,607 +1.01(+4.57%)
Apr 26, 2024 22.12 22.36 21.72 22.12 617,126 +0.25(+1.14%)
Apr 25, 2024 22.60 22.90 21.39 21.87 976,870 -1.42(-6.10%)
Apr 24, 2024 23.74 23.76 22.89 23.29 813,628 -0.49(-2.06%)
Apr 23, 2024 23.95 24.68 23.67 23.78 828,397 -0.14(-0.59%)
Apr 22, 2024 22.60 24.30 22.24 23.92 1,080,383 +1.59(+7.12%)
Apr 19, 2024 22.52 22.76 21.75 22.33 965,834 -0.28(-1.24%)
Apr 18, 2024 22.42 22.81 21.93 22.61 1,300,210 +0.08(+0.36%)
Apr 17, 2024 23.88 24.05 22.47 22.53 1,149,578 -1.14(-4.82%)
Apr 16, 2024 23.73 24.34 23.60 23.67 796,315 -0.34(-1.42%)
Apr 15, 2024 24.86 24.86 23.75 24.01 878,553 -0.69(-2.79%)
Apr 12, 2024 25.34 25.50 24.47 24.70 856,153 -0.98(-3.82%)
Apr 11, 2024 25.74 25.80 25.27 25.68 708,522 +0.29(+1.14%)
Apr 10, 2024 25.26 25.48 24.81 25.39 904,004 -0.86(-3.28%)
Apr 09, 2024 25.85 26.48 25.63 26.25 672,074 +0.55(+2.14%)
Apr 08, 2024 25.96 26.33 25.36 25.70 858,505 -0.08(-0.31%)
Apr 05, 2024 25.77 26.43 25.28 25.78 713,012 -0.33(-1.26%)
Apr 04, 2024 26.36 27.00 25.85 26.11 781,837 -0.37(-1.40%)
Apr 03, 2024 26.00 26.54 25.71 26.48 724,724 +0.29(+1.11%)
Apr 02, 2024 27.34 27.42 25.90 26.19 1,282,304 -2.05(-7.26%)
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.