ARWR

Arrowhead Pharmaceuticals Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Arrowhead Pharmaceuticals Inc ARWR NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-2.09 -3.52% 57.33 17:43:02
Close Price Low Price High Price Open Price Previous Close
58.09 56.72 59.87 59.86 59.42
more quote information »

ARWR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week57.2762.7556.7259.491,421,8080.060.1%
1 Month43.1262.7542.4451.541,347,58114.2132.95%
3 Months43.0962.7532.8645.801,565,78114.2433.05%
6 Months38.3462.7530.8342.841,326,50718.9949.53%
1 Year39.3574.4019.510146.041,634,85317.9845.69%
3 Years3.6574.403.0125.831,705,28053.681,470.68%
5 Years5.1974.401.2019.801,407,62952.141,004.62%

ARWR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 28 2020 59.42 -2.27 -3.68% 60.28 60.82 58.12 1,172,340
Oct 27 2020 61.69 2.59 4.38% 59.69 62.75 58.815 1,384,640
Oct 26 2020 59.10 0.22 0.37% 58.19 60.49 57.95 1,533,649
Oct 23 2020 58.88 0.32 0.55% 58.60 59.035 57.35 1,351,055
Oct 22 2020 58.56 1.84 3.24% 57.27 59.85 57.01 1,667,355
Oct 21 2020 56.72 1.98 3.62% 54.79 58.50 54.4213 2,047,433
Oct 20 2020 54.74 4.66 9.31% 50.08 54.94 49.50 1,868,744
Oct 19 2020 50.08 0.70 1.42% 49.18 52.00 48.21 1,655,494
Oct 16 2020 49.38 0.53 1.08% 48.85 50.70 48.39 1,202,918
Oct 15 2020 48.85 4.39 9.87% 48.19 50.86 46.11 4,025,524
Oct 14 2020 44.46 -2.06 -4.43% 46.27 46.71 44.29 795,099
Oct 13 2020 46.52 0.13 0.28% 46.18 47.19 45.65 645,244
Oct 12 2020 46.39 0.34 0.74% 46.67 47.01 45.14 690,674
Oct 09 2020 46.05 -1.96 -4.08% 48.21 48.59 45.79 992,578
Oct 08 2020 48.01 -0.09 -0.19% 51.3425 51.3425 47.24 1,895,413
Oct 07 2020 48.10 1.70 3.66% 46.42 48.34 46.2079 524,368
Oct 06 2020 46.40 -0.71 -1.51% 47.00 48.4599 46.08 801,123
Oct 05 2020 47.11 3.29 7.51% 44.19 47.27 44.19 1,057,293
Oct 02 2020 43.82 -0.94 -2.1% 43.75 44.70 42.44 989,244
Oct 01 2020 44.76 1.70 3.95% 43.12 45.44 42.97 994,190
Sep 30 2020 43.06 -0.36 -0.83% 43.64 44.36 42.65 897,242
Sep 29 2020 43.42 -0.26 -0.6% 43.61 44.29 43.22 815,083
See More Historical Prices »
Your Recent History
NASDAQ
ARWR
Arrowhead ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201029 22:16:01