Arrowhead Pharmaceuticals Historical Data - ARWR

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
CHART Trader
Monthly Subscription
for only
$30.66
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Arrowhead Pharmaceuticals Inc ARWR NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  2.33 4.84% 50.50 51.84 48.89 49.29 48.17 00:00:03
more quote information »

ARWR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week43.2351.8442.90547.642,045,4507.2716.82%
1 Month37.1251.8436.3842.411,478,31713.3836.05%
3 Months32.6651.8425.9735.201,403,79517.8454.62%
6 Months19.1551.8418.8229.681,662,57831.35163.71%
1 Year13.3251.8410.4123.401,599,78837.18279.13%
3 Years4.4451.841.2013.221,559,81346.061,037.39%
5 Years5.9551.841.2010.841,425,93344.55748.74%

ARWR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 19 2019 50.50 2.33 4.84% 49.29 51.84 48.89 2,113,386
Nov 18 2019 48.17 0.73 1.54% 48.29 48.99 46.67 1,604,043
Nov 15 2019 47.44 -1.06 -2.19% 47.00 48.95 45.22 2,063,320
Nov 14 2019 48.50 -0.01 -0.02% 48.48 49.78 46.43 2,063,821
Nov 13 2019 48.51 3.24 7.15% 45.41 48.87 44.44 2,616,153
Nov 12 2019 45.275 2.34 5.44% 43.23 45.85 42.905 1,879,914
Nov 11 2019 42.94 0.84 2.0% 41.72 43.41 41.12 1,026,848
Nov 08 2019 42.10 2.50 6.31% 40.00 42.12 39.32 1,126,516
Nov 07 2019 39.60 0.38 0.97% 39.63 40.16 38.88 844,307
Nov 06 2019 39.22 -0.51 -1.28% 39.87 40.28 39.06 878,944
Nov 05 2019 39.73 0.27 0.68% 39.44 40.00 38.84 926,139
Nov 04 2019 39.46 -2.02 -4.87% 41.87 42.29 38.65 1,811,379
Nov 01 2019 41.48 1.43 3.57% 40.29 41.64 39.94 1,491,235
Oct 31 2019 40.05 0.02 0.05% 40.04 40.65 39.60 1,135,714
Oct 30 2019 40.03 0.13 0.33% 39.85 40.35 38.85 843,739
Oct 29 2019 39.90 0.64 1.63% 39.35 40.296 39.00 1,062,403
Oct 28 2019 39.26 0.71 1.84% 38.81 39.49 38.2826 928,878
Oct 25 2019 38.55 1.68 4.56% 36.90 39.41 36.87 1,409,064
Oct 24 2019 36.87 -2.78 -7.01% 38.81 39.10 36.38 2,167,486
Oct 23 2019 39.65 0.67 1.73% 38.89 40.09 38.00 1,664,641
Oct 22 2019 38.975 2.48 6.78% 37.12 39.25 36.80 2,021,799
Oct 21 2019 36.50 0.55 1.53% 36.37 36.89 35.03 1,376,886
See More Historical Prices »


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.