Arrowhead Pharmaceuticals Inc. (HDP1)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.07 | 4.40148087207 | 24.31 | 24.31 | 21.54 | 1634 | 23.57546011 | DE |
| 4 | 2.63 | 11.5604395604 | 22.75 | 24.8 | 20.89 | 546 | 23.21698142 | DE |
| 12 | -1.11 | -4.19026047565 | 26.49 | 26.49 | 20.05 | 342 | 22.55457307 | DE |
| 26 | -2.42 | -8.70503597122 | 27.8 | 40 | 20.05 | 378 | 27.71912731 | DE |
| 52 | 0.39 | 1.5606242497 | 24.99 | 40 | 19.265 | 328 | 26.62249796 | DE |
| 156 | 0.39 | 1.5606242497 | 24.99 | 40 | 19.265 | 328 | 26.62249796 | DE |
| 260 | 0.39 | 1.5606242497 | 24.99 | 40 | 19.265 | 328 | 26.62249796 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719260820 | 23.69 | -0.21 | -0.88 | 23.98 | 23.98 | 23.69 | 21 |
| 1719001620 | 23.9 | 1.62 | 7.27 | 23.07 | 23.9 | 22.93 | 6620 |
| 1718915160 | 22.28 | 0.74 | 3.44 | 21.66 | 22.28 | 21.66 | 1092 |
| 1718828820 | 21.54 | -0.55 | -2.49 | 21.76 | 21.76 | 21.54 | 350 |
| 1718742360 | 22.09 | -1.42 | -6.04 | 22.09 | 22.09 | 22.09 | 10 |
| 1718656020 | 23.51 | -1.29 | -5.20 | 24.31 | 24.31 | 23.51 | 100 |
| 1718396820 | 24.8 | 0.65 | 2.69 | 24.8 | 24.8 | 24.8 | 1 |
| 1718310420 | 24.15 | 0.2 | 0.84 | 24.15 | 24.15 | 24.15 | 208 |
| 1718224020 | 23.95 | 1.18 | 5.18 | 23.95 | 23.95 | 23.95 | 125 |
| 1718137620 | 22.77 | 0.01 | 0.04 | 22.77 | 22.77 | 22.77 | 25 |
| 1718051220 | 22.76 | 0.76 | 3.45 | 22.02 | 22.76 | 22.02 | 120 |
| 1717792020 | 22 | -1.06 | -4.60 | 22.21 | 22.21 | 22 | 40 |
| 1717705620 | 23.06 | 0.56 | 2.49 | 23.06 | 23.06 | 23.06 | 40 |
| 1717619220 | 22.5 | -0.48 | -2.09 | 22.5 | 22.5 | 22.5 | 10 |
| 1717532820 | 22.98 | 1.62 | 7.58 | 22.98 | 22.98 | 22.98 | 100 |
| 1717446420 | 21.36 | 0.47 | 2.25 | 21.36 | 21.36 | 21.309999 | 101 |
| 1717187220 | 20.89 | -0.1 | -0.48 | 21.2 | 21.2 | 20.89 | 130 |
| 1717100820 | 20.989999 | -0.35 | -1.64 | 21.04 | 21.04 | 20.989999 | 560 |
| 1717014420 | 21.34 | -0.27 | -1.25 | 21.79 | 22.08 | 21.19 | 549 |
| 1716928020 | 21.61 | -1.25 | -5.47 | 22.75 | 23.06 | 21.61 | 185 |
| 1716841620 | 22.86 | 0 | 0.00 | 22.86 | 22.86 | 22.86 | 0 |
| 1716582420 | 22.86 | 0.12 | 0.53 | 22.65 | 22.86 | 22.65 | 66 |
| 1716496020 | 22.74 | -0.05 | -0.22 | 23.39 | 23.39 | 22.74 | 6 |
| 1716409560 | 22.79 | 0 | 0.00 | 22.79 | 22.79 | 22.79 | 0 |
| 1716323160 | 22.79 | -0.09 | -0.39 | 22.79 | 22.79 | 22.79 | 100 |
| 1716236820 | 22.88 | 0 | 0.00 | 22.88 | 22.88 | 22.88 | 0 |
| 1715977620 | 22.88 | 0 | 0.00 | 22.88 | 22.88 | 22.88 | 0 |
| 1715891220 | 22.88 | -0.09 | -0.39 | 22.88 | 22.88 | 22.88 | 32 |
| 1715804820 | 22.97 | 0.89 | 4.03 | 23.18 | 23.18 | 22.97 | 272 |
| 1715718420 | 22.08 | 1.78 | 8.77 | 20.32 | 22.08 | 20.32 | 129 |
| 1715631960 | 20.3 | -0.22 | -1.07 | 20.45 | 20.45 | 20.12 | 118 |
| 1715372820 | 20.52 | -2.48 | -10.78 | 20.35 | 20.7 | 20.35 | 2214 |
| 1715286420 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1715200020 | 23 | -0.23 | -0.99 | 23 | 23 | 23 | 30 |
| 1715113620 | 23.23 | 0.43 | 1.89 | 23.23 | 23.23 | 23.23 | 65 |
| 1715027220 | 22.8 | 0 | 0.00 | 22.8 | 22.8 | 22.8 | 0 |
| 1714768020 | 22.8 | 1.04 | 4.78 | 22.8 | 22.8 | 22.8 | 25 |
| 1714681560 | 21.76 | 0.2 | 0.93 | 21.76 | 21.76 | 21.76 | 3 |
| 1714508820 | 21.56 | 0.58 | 2.76 | 21.59 | 21.71 | 21.56 | 202 |
| 1714422420 | 20.98 | 0.25 | 1.21 | 20.52 | 21.079999 | 20.52 | 169 |
| 1714163220 | 20.73 | 0.63 | 3.13 | 20.37 | 20.88 | 20.36 | 183 |
| 1714076820 | 20.1 | -1.4 | -6.51 | 21.51 | 21.51 | 20.05 | 1029 |
| 1713990420 | 21.5 | -1.13 | -4.99 | 22 | 22 | 21.5 | 30 |
| 1713903960 | 22.63 | 1.14 | 5.30 | 22.56 | 22.63 | 22.56 | 41 |
| 1713817560 | 21.49 | 0.96 | 4.68 | 21.49 | 21.49 | 21.49 | 350 |
| 1713558420 | 20.53 | -0.27 | -1.30 | 20.69 | 20.69 | 20.53 | 70 |
| 1713472020 | 20.8 | -0.46 | -2.16 | 20.79 | 20.82 | 20.79 | 95 |
| 1713385620 | 21.26 | -0.92 | -4.15 | 22.11 | 22.11 | 21.26 | 162 |
| 1713299220 | 22.18 | -0.31 | -1.38 | 22.52 | 22.52 | 22.18 | 120 |
| 1713212820 | 22.49 | -0.59 | -2.56 | 22.83 | 22.83 | 22.49 | 30 |
| 1712953620 | 23.08 | -0.7 | -2.94 | 23.08 | 23.08 | 23.08 | 10 |
| 1712867220 | 23.78 | 0.33 | 1.41 | 23.78 | 23.78 | 23.78 | 33 |
| 1712780760 | 23.45 | -0.51 | -2.13 | 23.26 | 23.45 | 23.26 | 500 |
| 1712694360 | 23.96 | 0 | 0.00 | 23.96 | 23.96 | 23.96 | 0 |
| 1712607960 | 23.96 | 0.33 | 1.40 | 23.9 | 24.1 | 23.5 | 468 |
| 1712348820 | 23.63 | -0.63 | -2.60 | 23.98 | 23.98 | 23.63 | 110 |
| 1712262360 | 24.26 | -0.13 | -0.53 | 24.26 | 24.26 | 24.26 | 75 |
| 1712175960 | 24.39 | 0.09 | 0.37 | 24 | 24.39 | 24 | 35 |
| 1712089560 | 24.3 | -2.42 | -9.06 | 26.49 | 26.49 | 24.3 | 325 |
| 1711661160 | 26.72 | 1.44 | 5.70 | 26.72 | 26.72 | 26.72 | 20 |
| 1711574760 | 25.28 | 0 | 0.00 | 25.28 | 25.28 | 25.28 | 0 |
| 1711488360 | 25.28 | 0 | 0.00 | 25.28 | 25.28 | 25.28 | 0 |
| 1711401960 | 25.28 | -0.9 | -3.44 | 25.28 | 25.28 | 25.28 | 40 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
