ARWR

Arrowhead Pharmaceuticals Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Arrowhead Pharmaceuticals Inc ARWR NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.26 -0.37% 69.30 20:00:00
Open Price Low Price High Price Close Price Prev Close
70.00 62.99 70.495 69.00 69.56
more quote information »

ARWR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week83.0184.4962.9975.961,003,312-13.71-16.52%
1 Month82.5092.6062.9983.57870,129-13.20-16.0%
3 Months73.9592.6062.9980.61871,628-4.65-6.29%
6 Months35.2592.6032.8661.331,250,52034.0596.6%
1 Year35.9892.6019.510148.361,242,66633.3292.61%
3 Years6.6292.606.2631.151,641,78762.68946.83%
5 Years4.3292.601.2023.001,410,31564.981,504.17%

ARWR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 69.00 -0.56 -0.81% 70.00 70.495 62.99 1,613,920
Mar 04 2021 69.56 -5.92 -7.84% 77.0776 77.0776 68.07 1,766,008
Mar 03 2021 75.48 -5.15 -6.39% 80.61 80.97 75.17 898,864
Mar 02 2021 80.63 -3.15 -3.76% 83.25 83.89 80.32 722,657
Mar 01 2021 83.78 4.12 5.17% 81.14 84.45 81.06 567,295
Feb 26 2021 79.66 -2.54 -3.09% 83.01 84.49 78.91 1,061,734
Feb 25 2021 82.20 -2.83 -3.33% 84.16 86.44 81.10 615,112
Feb 24 2021 85.03 3.28 4.01% 82.48 85.4814 80.42 697,489
Feb 23 2021 81.75 -3.25 -3.82% 82.82 83.00 78.01 1,327,268
Feb 22 2021 85.00 -4.51 -5.04% 88.29 89.373 84.71 791,599
Feb 19 2021 89.51 3.05 3.53% 87.30 90.40 86.0635 679,126
Feb 18 2021 86.46 -0.24 -0.28% 84.69 86.97 83.00 748,408
Feb 17 2021 86.70 -0.70 -0.8% 86.71 87.82 84.5866 850,871
Feb 16 2021 87.40 -0.80 -0.91% 89.03 89.36 85.37 565,659
Feb 12 2021 88.20 -0.14 -0.16% 88.46 89.9089 86.70 489,166
Feb 11 2021 88.34 0.86 0.98% 88.95 90.42 86.66 610,440
Feb 10 2021 87.48 -2.32 -2.58% 90.00 92.60 87.0119 941,511
Feb 09 2021 89.80 1.39 1.57% 89.39 91.1008 87.66 552,607
Feb 08 2021 88.41 -2.06 -2.28% 89.64 90.47 86.12 1,156,396
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.