$5.14 -0.33 (%) Arrowhead Pharmaceuticals Inc - NASDAQ

Jun. 27, 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
6/24/20165.585.785.285.471,323,535
6/23/20165.735.895.675.88267,375
6/22/20165.655.805.525.68388,118
6/21/20165.915.945.565.65319,859
6/20/20165.825.995.765.88353,137
6/17/20165.945.945.715.74579,280
6/16/20165.755.975.675.93302,252
6/15/20165.735.905.635.81434,491
6/14/20165.856.045.565.71492,762
6/13/20165.795.985.795.87378,465
6/10/20165.885.985.805.85466,849
6/9/20166.186.195.985.99394,577
6/8/20166.156.186.006.08318,698
6/7/20166.236.236.086.15277,786
6/6/20166.176.255.986.24526,966
6/3/20166.176.185.956.12334,545
6/2/20166.006.206.006.18375,769
6/1/20166.096.135.976.03427,841
5/31/20165.936.245.836.13462,392
5/27/20165.845.935.715.89298,109
5/26/20165.945.945.765.84388,224
5/25/20165.785.935.705.88394,709
5/24/20165.685.825.585.75368,727
5/23/20165.485.755.465.64476,569
5/20/20165.105.505.025.42685,993
5/19/20165.155.344.865.01749,493
5/18/20164.885.124.854.99533,206
5/17/20165.145.214.924.95748,540
5/16/20165.245.445.085.09824,077
5/13/20165.255.625.185.23735,619
5/12/20165.565.625.185.33626,394
5/11/20165.695.895.435.58753,092
5/10/20165.775.855.505.72544,579
5/9/20165.655.855.565.76519,584
5/6/20165.625.755.435.59731,134
5/5/20165.745.755.615.67416,715
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center