Arrowhead Pharmaceuticals Historical Data - ARWR

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Arrowhead Pharmaceuticals Inc ARWR NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.00 0.0% 26.12 25.84 27.27 26.50 26.12 00:00:03
more quote information »

ARWR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week29.8330.5025.7927.971,103,009-3.71-12.44%
1 Month34.5035.0419.510126.932,001,196-8.38-24.29%
3 Months59.0459.8019.510136.941,793,353-32.92-55.76%
6 Months29.3074.4019.510147.891,961,772-3.18-10.85%
1 Year19.0074.4017.2537.691,803,6447.1237.47%
3 Years1.8674.401.4220.511,641,68224.261,304.3%
5 Years7.5974.401.2015.721,429,81318.53244.14%

ARWR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 03 2020 26.12 -0.79 -2.94% 26.50 27.27 25.84 583,983
Apr 02 2020 26.91 0.39 1.47% 26.22 27.61 25.79 863,376
Apr 01 2020 26.52 -2.25 -7.82% 28.03 28.62 26.28 990,812
Mar 31 2020 28.77 -0.20 -0.69% 29.16 29.41 27.60 1,275,520
Mar 30 2020 28.97 0.85 3.02% 28.45 29.08 27.00 1,115,121
Mar 27 2020 28.12 -2.33 -7.65% 29.83 30.50 27.95 1,270,218
Mar 26 2020 30.45 1.23 4.21% 29.50 31.665 29.7199 1,594,790
Mar 25 2020 29.22 0.59 2.06% 29.30 30.24 27.50 1,955,906
Mar 24 2020 28.63 3.07 12.01% 27.51 29.50 26.55 1,679,506
Mar 23 2020 25.56 -2.25 -8.09% 28.14 28.96 24.50 2,019,862
Mar 20 2020 27.81 1.81 6.96% 27.00 29.86 26.87 3,444,625
Mar 19 2020 26.00 5.32 25.73% 20.71 27.0729 20.00 2,864,919
Mar 18 2020 20.68 -1.45 -6.55% 20.39 22.21 19.5101 2,361,189
Mar 17 2020 22.13 0.30 1.37% 22.25 22.72 19.5201 2,772,214
Mar 16 2020 21.83 -4.49 -17.06% 22.46 24.95 21.59 2,571,614
Mar 13 2020 26.32 1.31 5.24% 26.50 26.8796 22.64 2,651,519
Mar 12 2020 25.01 -3.55 -12.43% 25.14 27.17 24.14 2,709,471
Mar 11 2020 28.56 -1.33 -4.45% 29.11 30.76 27.98 1,942,271
Mar 10 2020 29.89 -0.11 -0.37% 31.36 31.7894 27.13 2,058,203
Mar 09 2020 30.00 -3.40 -10.18% 30.00 33.29 29.20 2,167,969
Mar 06 2020 33.40 -2.19 -6.15% 34.50 35.04 32.40 1,760,110
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.