$1.44 +0.12 (%) Arrowhead Pharmaceuticals Inc - NASDAQ

Dec. 2, 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
12/2/20161.401.481.331.446,306,249
12/1/20161.501.531.321.325,629,176
11/30/20161.691.801.421.4418,139,856
11/29/20164.464.504.374.393,039,263
11/28/20164.674.674.414.461,394,068
11/25/20164.464.704.404.67571,281
11/23/20164.494.554.254.491,711,737
11/22/20164.394.564.374.441,891,404
11/21/20164.444.474.224.351,303,557
11/18/20164.554.614.404.42879,811
11/17/20164.454.594.394.51688,985
11/16/20164.735.014.404.441,608,774
11/15/20164.444.774.384.73986,308
11/14/20164.254.564.254.421,885,480
11/11/20164.404.564.144.182,415,252
11/10/20164.244.344.094.302,321,243
11/9/20164.825.504.154.206,462,820
11/8/20165.826.185.826.11765,483
11/7/20165.786.045.685.87714,375
11/4/20165.555.755.555.68612,023
11/3/20165.895.905.565.59756,565
11/2/20166.036.065.835.84590,236
11/1/20165.806.045.776.02591,251
10/31/20165.835.935.645.80471,895
10/28/20166.006.085.805.87625,888
10/27/20166.156.286.006.04452,228
10/26/20166.286.446.136.15480,941
10/25/20166.516.596.306.33388,743
10/24/20166.726.766.526.56363,292
10/21/20166.766.866.686.70325,526
10/20/20166.606.856.606.83617,464
10/19/20166.646.736.526.65383,000
10/18/20166.686.726.596.65364,721
10/17/20166.616.696.436.59510,161
10/14/20166.976.996.646.64691,584
10/13/20166.767.096.756.95673,043
10/12/20166.917.106.816.82574,191
10/11/20167.167.226.876.95664,569
10/10/20167.207.287.107.24632,567
10/7/20167.027.106.807.04964,095
10/6/20167.457.486.957.031,557,599
10/5/20167.347.747.257.52930,154
10/4/20167.207.407.107.29766,190
10/3/20167.477.497.127.181,007,287
9/30/20167.577.727.257.351,762,686
9/29/20168.058.097.207.306,609,227
9/28/20167.137.206.837.04666,989
9/27/20167.077.247.017.13450,931
9/26/20167.157.227.037.04432,863
9/23/20167.277.367.167.22363,486
9/22/20167.297.347.047.27566,995
9/21/20167.367.486.987.21800,751
9/20/20167.197.597.167.36770,550
9/19/20167.107.257.037.08503,481
9/16/20167.117.277.027.081,467,148
9/15/20166.977.246.937.14571,359
9/14/20166.927.226.897.06606,006
9/13/20167.127.206.876.94653,699
9/12/20167.017.286.807.221,080,623
9/9/20167.667.667.137.16838,074
9/8/20167.247.757.247.65873,934
9/7/20167.207.367.107.34550,951
9/6/20167.097.377.097.16528,554
9/2/20167.127.327.017.15504,394
9/1/20166.857.086.837.06465,702
8/31/20167.037.136.736.93923,896
8/30/20166.837.476.837.081,073,742
8/29/20166.836.956.606.89767,151
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center