$5.67 -0.07 (%) Arrowhead Pharmaceuticals Inc - NASDAQ

May. 5, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARWR historical data

Date Open High Low Close Volume
5/4/20165.745.875.665.74479,079
5/3/20165.846.005.755.81309,908
5/2/20165.786.035.646.02480,625
4/29/20165.895.995.755.79473,962
4/28/20165.946.145.835.92480,134
4/27/20165.956.015.745.94711,354
4/26/20166.226.245.866.01842,769
4/25/20166.236.376.196.24460,329
4/22/20166.126.346.066.26395,259
4/21/20166.006.245.886.13795,229
4/20/20166.296.306.046.14819,316
4/19/20166.556.556.156.25763,144
4/18/20166.186.506.156.43987,723
4/15/20166.196.356.056.23936,899
4/14/20165.896.205.756.181,164,134
4/13/20166.006.125.615.942,503,060
4/12/20165.205.285.055.26337,080
4/11/20165.225.445.145.16480,317
4/8/20165.485.485.015.19831,229
4/7/20165.255.425.185.34475,919
4/6/20165.155.305.085.25482,604
4/5/20164.985.254.905.10382,846
4/4/20164.905.304.905.03977,507
4/1/20164.764.954.684.90518,909
3/31/20164.724.914.704.82392,129
3/30/20165.005.134.724.74652,832
3/29/20164.434.994.264.91688,882
3/28/20164.604.604.424.47321,368
3/24/20164.254.684.254.57354,510
3/23/20164.794.994.394.40548,007
3/22/20164.444.894.354.82455,637
3/21/20164.484.684.324.50436,678
3/18/20164.314.534.124.53854,529
3/17/20164.204.284.044.21451,047
3/16/20164.194.294.104.21344,993
3/15/20164.354.514.174.22694,377
3/14/20164.464.684.444.51387,594
3/11/20164.594.594.254.49371,711
3/10/20164.454.594.254.35486,232
3/9/20164.664.754.394.48570,731
3/8/20164.784.954.554.59914,383
3/7/20164.325.004.294.76868,130
3/4/20164.204.544.164.33582,637
3/3/20164.384.504.194.24816,990
3/2/20164.144.484.104.43735,046
3/1/20163.904.143.874.14640,093
2/29/20163.964.103.873.90547,697
2/26/20163.893.973.843.97386,634
2/25/20163.863.913.723.86446,734
2/24/20163.873.873.573.83565,733
2/23/20164.094.173.863.88533,827
2/22/20163.984.173.954.09643,494
2/19/20163.814.013.703.94703,757
2/18/20163.923.983.743.78723,040
2/17/20163.603.963.583.94765,014
2/16/20163.403.643.403.56748,295
2/12/20163.323.393.223.36598,971
2/11/20163.143.363.073.30885,475
2/10/20163.403.623.203.21943,539
2/9/20163.273.403.113.18814,142
2/8/20163.403.423.143.24769,192
2/5/20163.733.733.463.46792,621
2/4/20163.403.863.353.69928,792
2/3/20163.263.403.123.401,047,255
2/2/20163.413.443.203.25819,350
2/1/20163.453.503.323.45546,625
1/29/20163.483.603.363.48844,400
1/28/20163.693.693.403.48791,651
1/27/20163.723.793.583.64616,281
1/26/20163.843.843.553.74964,464
1/25/20164.164.253.833.84937,870
1/22/20164.084.303.964.19777,048
1/21/20164.064.093.754.00893,394
1/20/20163.704.103.263.981,886,510
1/19/20164.704.753.843.842,461,716
1/15/20164.634.754.414.581,196,603
1/14/20164.644.914.414.79948,355
1/13/20164.955.124.614.651,000,130
1/12/20165.045.284.804.981,358,363
1/11/20165.365.494.865.041,260,611
1/8/20165.385.665.265.361,052,164
1/7/20165.185.415.015.302,218,167
1/6/20165.745.845.345.451,284,192
1/5/20165.946.045.765.87724,971
1/4/20165.976.055.855.98985,791
12/31/20156.106.246.056.15550,342
12/30/20156.186.256.086.13725,601
12/29/20156.226.296.156.20561,301
12/28/20156.186.306.056.19603,188
12/24/20156.046.236.046.20344,338
12/23/20155.996.175.956.08506,403
12/22/20156.086.155.835.99780,045
12/21/20156.106.155.826.10878,010
12/18/20156.126.315.955.982,309,400
12/17/20155.736.285.646.121,251,341
12/16/20155.645.745.465.721,269,181
12/15/20155.755.945.505.581,319,788
12/14/20155.655.735.485.691,273,991
12/11/20155.675.805.605.64933,837
12/10/20155.955.975.805.84849,363
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center