Arrowhead Pharmaceuticals Historical Data - ARWR

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Arrowhead Pharmaceuticals Inc ARWR NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -1.37 -2.88% 46.21 47.71 46.19 47.22 47.58 18:04:17
more quote information »

ARWR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week57.1257.9846.1949.732,839,613-10.91-19.1%
1 Month64.5567.9846.1956.871,750,949-18.34-28.41%
3 Months40.0474.4038.6559.432,379,8476.1715.41%
6 Months30.0674.4025.9748.181,790,35316.1553.73%
1 Year13.1874.4012.510134.811,785,01333.03250.61%
3 Years1.8174.401.4218.941,578,12044.402,453.04%
5 Years6.5874.401.2014.471,419,95839.63602.28%

ARWR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 22 2020 47.58 -0.01 -0.02% 47.59 49.34 46.95 1,826,148
Jan 21 2020 47.59 -8.83 -15.65% 52.35 54.50 46.48 6,864,845
Jan 17 2020 56.42 -0.69 -1.21% 57.69 57.69 56.11 1,516,046
Jan 16 2020 57.11 0.17 0.3% 57.12 57.98 56.54 1,151,413
Jan 15 2020 56.94 -0.56 -0.97% 58.00 58.45 56.60 1,184,569
Jan 14 2020 57.50 0.84 1.48% 55.87 58.21 54.6669 1,445,769
Jan 13 2020 56.66 -1.35 -2.33% 58.00 58.00 54.19 2,090,093
Jan 10 2020 58.01 -0.93 -1.58% 59.04 59.80 57.65 1,364,671
Jan 09 2020 58.94 -0.86 -1.44% 60.46 60.65 58.58 1,386,572
Jan 08 2020 59.80 0.22 0.37% 59.72 61.29 58.00 1,399,251
Jan 07 2020 59.58 0.14 0.24% 59.13 60.40 58.215 1,483,417
Jan 06 2020 59.435 -2.13 -3.45% 60.91 61.48 58.7251 1,806,490
Jan 03 2020 61.56 -1.56 -2.47% 61.94 63.21 60.77 1,444,783
Jan 02 2020 63.12 -0.31 -0.49% 63.62 64.00 60.75 1,579,800
Dec 31 2019 63.43 -0.77 -1.2% 63.94 64.98 63.21 1,199,514
Dec 30 2019 64.20 -0.73 -1.12% 64.50 66.00 63.20 1,202,510
Dec 27 2019 64.93 -2.06 -3.08% 67.15 67.60 63.71 1,398,115
Dec 26 2019 66.99 2.64 4.11% 64.55 67.98 64.34 1,440,602
Dec 24 2019 64.348 0.59 0.92% 63.61 64.70 63.02 786,893
Dec 23 2019 63.76 0.27 0.43% 64.65 65.11 63.43 2,179,327
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:20200123 23:49:11