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 | -2.37 | -14.3897996357 | 16.47 | 16.47 | 13.075 | 1650 | 14.14213671 | DE |
| 4 | -4.415 | -23.8455306508 | 18.515 | 20.399999 | 13.075 | 2452 | 17.52459393 | DE |
| 12 | -4.695 | -24.9800478851 | 18.795 | 20.829999 | 13.075 | 4032 | 18.5920984 | DE |
| 26 | -3.68 | -20.6974128234 | 17.78 | 25.5 | 13.075 | 2148 | 18.72616331 | DE |
| 52 | -11.02 | -43.8694267516 | 25.12 | 27.54 | 13.075 | 1273 | 19.19043725 | DE |
| 156 | -10.89 | -43.5774309724 | 24.99 | 40 | 13.075 | 969 | 20.27716565 | DE |
| 260 | -10.89 | -43.5774309724 | 24.99 | 40 | 13.075 | 969 | 20.27716565 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741987620 | 14.035 | 0.34 | 2.48 | 14.035 | 14.035 | 14.035 | 85 |
| 1741901220 | 13.695 | -0.71 | -4.90 | 14.44 | 14.575 | 13.695 | 480 |
| 1741814820 | 14.4 | 0.68 | 4.96 | 13.875 | 14.4 | 13.78 | 712 |
| 1741728420 | 13.72 | -0.4 | -2.83 | 13.915 | 14.6 | 13.075 | 3130 |
| 1741642020 | 14.12 | -1.63 | -10.35 | 15.64 | 15.64 | 13.945 | 3046 |
| 1741382820 | 15.75 | -0.54 | -3.29 | 16.469999 | 16.469999 | 15.61 | 883 |
| 1741296420 | 16.285 | 0.37 | 2.29 | 15.935 | 16.395 | 15.765 | 675 |
| 1741210020 | 15.92 | 0.03 | 0.16 | 16.32 | 16.32 | 15.47 | 2325 |
| 1741123620 | 15.895 | -1.05 | -6.17 | 16.805 | 16.805 | 15.895 | 1927 |
| 1741037220 | 16.94 | -1.06 | -5.89 | 18.309999 | 18.309999 | 16.89 | 11266 |
| 1740778020 | 18 | -1.05 | -5.49 | 18 | 18 | 18 | 169 |
| 1740691620 | 19.045 | 0.25 | 1.30 | 18.25 | 19.045 | 18.25 | 205 |
| 1740605220 | 18.8 | -0.05 | -0.24 | 18.53 | 18.8 | 18.53 | 1090 |
| 1740518820 | 18.845 | 0.7 | 3.83 | 18.309999 | 18.845 | 17.8 | 3317 |
| 1740432420 | 18.149999 | -1.08 | -5.59 | 18.92 | 19.015 | 17.965 | 4017 |
| 1740173220 | 19.225 | -0.76 | -3.78 | 19.885 | 20.149999 | 19.225 | 3629 |
| 1740086820 | 19.98 | -0.32 | -1.58 | 19.965 | 20.12 | 19.72 | 1100 |
| 1740000420 | 20.3 | 0.85 | 4.34 | 19.43 | 20.399999 | 19.43 | 5990 |
| 1739914020 | 19.454999 | 0.54 | 2.88 | 18.91 | 19.62 | 18.89 | 1199 |
| 1739827620 | 18.91 | -0.14 | -0.73 | 19.16 | 19.16 | 18.91 | 1341 |
| 1739568420 | 19.05 | 0.87 | 4.79 | 18.515 | 19.05 | 18.515 | 2530 |
| 1739482020 | 18.18 | 0.54 | 3.06 | 17.704999 | 18.28 | 17.7 | 512 |
| 1739395620 | 17.64 | -0.72 | -3.92 | 18.1 | 18.215 | 16.92 | 7959 |
| 1739309220 | 18.36 | -0.56 | -2.96 | 18.995 | 18.995 | 17.8 | 4193 |
| 1739222820 | 18.92 | -1.07 | -5.35 | 19.785 | 19.899999 | 18.89 | 5319 |
| 1738963620 | 19.989999 | 0.51 | 2.64 | 19.77 | 20.829999 | 19.62 | 10297 |
| 1738877220 | 19.475 | 0.05 | 0.26 | 19.76 | 19.76 | 19.395 | 1171 |
| 1738790820 | 19.425 | 0.57 | 3.05 | 19.079999 | 19.55 | 18.805 | 535 |
| 1738704420 | 18.85 | 0.73 | 4.03 | 18.395 | 18.85 | 18.19 | 1164 |
| 1738618020 | 18.12 | -0.74 | -3.95 | 19.28 | 19.425 | 18.12 | 10057 |
| 1738358820 | 18.864999 | -0.35 | -1.82 | 19.645 | 19.805 | 18.7 | 5120 |
| 1738272420 | 19.215 | 0.13 | 0.65 | 19.32 | 19.35 | 19.215 | 1018 |
| 1738186020 | 19.09 | -0.08 | -0.39 | 19.329999 | 19.405 | 19.04 | 4439 |
| 1738099620 | 19.165 | 0.16 | 0.87 | 19.475 | 19.7 | 19.035 | 2515 |
| 1738013220 | 19 | -0.73 | -3.70 | 20.5 | 20.8 | 19 | 9470 |
| 1737754020 | 19.73 | -0.77 | -3.76 | 20.78 | 20.78 | 19.695 | 6281 |
| 1737667620 | 20.5 | 1.6 | 8.47 | 19.355 | 20.7 | 19.355 | 6462 |
| 1737581220 | 18.899999 | -0.01 | -0.03 | 19.12 | 19.12 | 18.825 | 630 |
| 1737494820 | 18.905 | -1.2 | -5.95 | 20.059999 | 20.13 | 18.88 | 12231 |
| 1737408420 | 20.1 | 1.26 | 6.66 | 19.565 | 20.71 | 19.54 | 10499 |
| 1737149220 | 18.845 | 0.77 | 4.26 | 18.665 | 18.845 | 18.665 | 1450 |
| 1737062820 | 18.075 | -0.27 | -1.47 | 18.565 | 18.565 | 18.075 | 1000 |
| 1736976420 | 18.345 | 0.73 | 4.14 | 17.505 | 18.5 | 17.505 | 2415 |
| 1736890020 | 17.614999 | -0.69 | -3.74 | 18.63 | 18.7 | 17.535 | 4423 |
| 1736803620 | 18.3 | 0.46 | 2.55 | 18.085 | 18.3 | 17.5 | 468 |
| 1736544420 | 17.845 | -1.52 | -7.83 | 19.329999 | 19.41 | 17.845 | 11454 |
| 1736458020 | 19.36 | 0.13 | 0.70 | 19.305 | 19.36 | 19.145 | 1063 |
| 1736371620 | 19.225 | 0.19 | 0.97 | 18.855 | 20.16 | 18.855 | 3359 |
| 1736285220 | 19.04 | 0.04 | 0.21 | 18.86 | 19.34 | 18.649999 | 2494 |
| 1736198820 | 19 | -0.36 | -1.83 | 19.345 | 19.78 | 18.495 | 3489 |
| 1735939620 | 19.355 | 0 | 0.03 | 19 | 19.605 | 19 | 1341 |
| 1735853220 | 19.35 | 0.1 | 0.52 | 18.5 | 19.38 | 18.225 | 8105 |
| 1735594020 | 19.25 | 1.04 | 5.71 | 18.555 | 19.36 | 18.5 | 4475 |
| 1735334820 | 18.21 | -0.7 | -3.68 | 18.93 | 19.28 | 18.2 | 16269 |
| 1734989220 | 18.905 | 0.01 | 0.03 | 19.11 | 19.364999 | 18.805 | 9412 |
| 1734730020 | 18.899999 | 0.1 | 0.53 | 18.795 | 19.38 | 18.5 | 1626 |
| 1734643620 | 18.8 | -1.44 | -7.11 | 19.89 | 20.36 | 18.8 | 2279 |
| 1734557220 | 20.239999 | -0.7 | -3.34 | 21.18 | 21.18 | 20.239999 | 100 |
| 1734470820 | 20.94 | 0 | 0.00 | 20.94 | 20.94 | 20.94 | 0 |
| 1734384420 | 20.94 | -0.36 | -1.69 | 20.94 | 20.94 | 20.94 | 1 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
