ARWR

Arrowhead Pharmaceuticals Historical Data

ARWR Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 25 2020 57.02 -3.37 -5.58% 60.17 60.17 56.05 1,951,516
Nov 24 2020 60.39 -7.81 -11.45% 66.00 66.75 58.02 3,535,881
Nov 23 2020 68.20 -0.60 -0.87% 68.26 69.20 66.56 1,075,814
Nov 20 2020 68.80 -0.12 -0.17% 68.07 69.29 66.8539 720,077
Nov 19 2020 68.92 0.56 0.82% 68.50 72.50 68.38 1,098,142
Nov 18 2020 68.36 -2.43 -3.43% 70.96 72.48 67.63 1,098,346
Nov 17 2020 70.79 1.72 2.49% 68.46 71.45 67.64 1,043,331
Nov 16 2020 69.07 0.53 0.77% 70.00 70.9029 67.40 779,865
Nov 13 2020 68.54 -0.69 -1.0% 70.08 70.98 68.43 822,170
Nov 12 2020 69.23 -0.33 -0.47% 69.56 71.6205 68.92 880,696
Nov 11 2020 69.56 0.88 1.28% 68.65 70.4799 68.30 726,391
Nov 10 2020 68.68 0.58 0.85% 68.52 69.26 66.81 938,206
Nov 09 2020 68.10 1.65 2.48% 69.38 70.40 67.52 1,237,874
Nov 06 2020 66.45 0.48 0.73% 66.41 66.93 64.54 578,645
Nov 05 2020 65.97 1.63 2.53% 65.00 66.12 62.7611 1,026,302
Nov 04 2020 64.34 4.87 8.19% 59.20 64.96 59.20 1,368,582
Nov 03 2020 59.47 1.25 2.15% 59.05 60.29 57.341 948,812
Nov 02 2020 58.22 0.92 1.61% 57.72 58.90 56.80 968,368
Oct 30 2020 57.30 0.00 +0.00% 57.13 58.58 55.57 0
Oct 30 2020 57.30 -0.79 -1.36% 57.13 58.58 55.57 1,039,413
Oct 29 2020 58.09 -1.33 -2.24% 59.86 59.87 56.72 1,046,791
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 0.00 +0.00% 46.42 48.34 46.2079 0
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
Sep 28 2020 43.68 -1.24 -2.75% 45.31 45.31 42.40 1,066,255
Sep 25 2020 44.915 0.60 1.37% 44.08 45.10 43.65 843,550
Sep 24 2020 44.31 -0.33 -0.74% 44.17 45.73 42.99 855,434
Sep 23 2020 44.64 0.84 1.92% 43.60 45.8167 43.28 1,735,586
Sep 22 2020 43.80 2.09 5.01% 42.15 44.10 41.60 1,419,760
Sep 21 2020 41.71 -1.39 -3.23% 41.67 43.56 41.26 1,294,276
Sep 18 2020 43.10 -2.65 -5.79% 46.4741 46.4894 41.76 3,569,771
Sep 17 2020 45.75 -2.05 -4.29% 46.19 48.95 45.55 2,627,933
Sep 16 2020 47.80 14.00 41.42% 40.10 53.10 34.55 23,940,299
Sep 15 2020 33.80 -0.24 -0.71% 34.48 34.96 33.61 1,032,047
Sep 14 2020 34.04 1.04 3.15% 33.86 34.68 33.22 1,363,173
Sep 11 2020 33.00 -2.20 -6.25% 35.53 35.66 32.86 1,894,191
Sep 10 2020 35.20 -0.94 -2.6% 36.3189 37.805 34.90 1,111,566
Sep 09 2020 36.14 0.67 1.89% 35.77 36.71 35.21 803,416
Sep 08 2020 35.47 -0.57 -1.58% 35.25 36.80 34.5495 1,061,134
Sep 07 2020 36.04 0.00 +0.00% 37.50 37.98 34.002 0
Sep 04 2020 36.04 -1.02 -2.75% 37.50 37.98 34.002 1,200,931
Sep 03 2020 37.06 -2.77 -6.95% 39.50 39.72 36.75 1,048,710
Sep 02 2020 39.83 0.83 2.13% 39.05 40.063 37.6601 1,028,138
Sep 01 2020 39.00 -3.24 -7.67% 42.24 42.74 38.89 1,481,696
Aug 31 2020 42.24 0.27 0.64% 42.58 43.64 42.05 910,202
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:20201127 00:33:18