$6.95 +0.07 (%) Arrowhead Pharmaceuticals Inc - NASDAQ

Aug. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARWR historical data

Date Open High Low Close Volume
8/26/20166.877.116.826.95737,160
8/25/20166.957.306.706.881,281,951
8/24/20168.208.226.686.893,090,414
8/23/20167.838.227.828.081,590,232
8/22/20167.588.007.407.751,316,310
8/19/20167.147.737.007.502,233,548
8/18/20166.677.206.607.063,047,819
8/17/20166.146.356.096.34577,219
8/16/20166.086.306.076.17646,093
8/15/20165.936.185.936.12651,236
8/12/20165.726.035.685.96553,721
8/11/20165.835.855.685.74432,691
8/10/20165.926.005.615.831,134,708
8/9/20165.866.445.506.392,022,112
8/8/20166.016.075.785.90282,060
8/5/20165.926.055.885.99530,977
8/4/20165.915.985.845.90324,688
8/3/20165.665.995.665.89435,355
8/2/20165.855.945.645.74382,929
8/1/20165.976.095.795.86581,599
7/29/20166.006.025.895.96271,781
7/28/20166.026.125.905.98328,533
7/27/20165.766.045.766.01452,532
7/26/20165.645.835.545.75313,172
7/25/20165.655.695.505.65235,233
7/22/20165.585.755.525.65193,334
7/21/20165.745.855.485.58465,883
7/20/20165.615.805.615.73417,397
7/19/20165.885.945.585.60231,181
7/18/20165.805.905.745.89289,307
7/15/20165.585.875.545.81350,720
7/14/20165.655.715.525.54235,666
7/13/20165.865.925.605.60304,780
7/12/20165.815.985.785.85341,649
7/11/20165.765.885.685.77359,079
7/8/20165.605.745.565.73431,577
7/7/20165.495.605.405.56271,007
7/6/20165.365.625.345.48325,077
7/5/20165.435.495.335.37235,143
7/1/20165.295.585.295.50284,737
6/30/20165.395.505.285.32357,273
6/29/20165.375.465.255.41351,782
6/28/20165.115.405.115.31449,151
6/27/20165.425.455.085.14580,882
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center