Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Arrowhead Pharma
(NQ:
ARWR
)
25.84
-0.66 (-2.49%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2016
5.830
5.927
5.640
5.800
471,895
-0.07(-1.11%)
Oct 28, 2016
6.000
6.080
5.800
5.865
625,888
-0.17(-2.90%)
Oct 27, 2016
6.150
6.280
6.000
6.040
452,228
-0.11(-1.79%)
Oct 26, 2016
6.280
6.435
6.130
6.150
480,941
-0.18(-2.84%)
Oct 25, 2016
6.510
6.590
6.300
6.330
388,743
-0.23(-3.51%)
Oct 24, 2016
6.720
6.759
6.520
6.560
363,292
-0.14(-2.09%)
Oct 21, 2016
6.760
6.860
6.680
6.700
325,526
-0.13(-1.90%)
Oct 20, 2016
6.600
6.850
6.600
6.830
617,464
+0.18(+2.71%)
Oct 19, 2016
6.640
6.730
6.520
6.650
383,000
+0.00(+0.00%)
Oct 18, 2016
6.680
6.720
6.590
6.650
364,721
+0.06(+0.91%)
Oct 17, 2016
6.610
6.690
6.430
6.590
510,161
-0.05(-0.75%)
Oct 14, 2016
6.970
6.990
6.640
6.640
691,584
-0.31(-4.46%)
Oct 13, 2016
6.760
7.090
6.750
6.950
673,043
+0.13(+1.91%)
Oct 12, 2016
6.910
7.100
6.810
6.820
574,191
-0.13(-1.87%)
Oct 11, 2016
7.160
7.220
6.870
6.950
664,569
-0.29(-4.01%)
Oct 10, 2016
7.200
7.280
7.100
7.240
632,567
+0.20(+2.84%)
Oct 07, 2016
7.020
7.096
6.800
7.040
964,095
+0.01(+0.14%)
Oct 06, 2016
7.450
7.479
6.950
7.030
1,557,599
-0.49(-6.52%)
Oct 05, 2016
7.340
7.740
7.250
7.520
929,604
+0.23(+3.16%)
Oct 04, 2016
7.200
7.400
7.095
7.290
766,190
+0.11(+1.53%)
Oct 03, 2016
7.470
7.490
7.120
7.180
1,005,409
-0.17(-2.31%)
Sep 30, 2016
7.570
7.720
7.250
7.350
1,751,912
+0.05(+0.68%)
Sep 29, 2016
8.050
8.090
7.200
7.300
6,595,342
+0.26(+3.69%)
Sep 28, 2016
7.130
7.200
6.830
7.040
658,867
-0.09(-1.26%)
Sep 27, 2016
7.070
7.241
7.010
7.130
448,723
+0.09(+1.28%)
Sep 26, 2016
7.150
7.220
7.030
7.040
432,863
-0.18(-2.49%)
Sep 23, 2016
7.270
7.360
7.160
7.220
363,486
-0.05(-0.69%)
Sep 22, 2016
7.290
7.336
7.040
7.270
566,995
+0.06(+0.83%)
Sep 21, 2016
7.360
7.480
6.980
7.210
800,751
-0.15(-2.04%)
Sep 20, 2016
7.190
7.590
7.160
7.360
770,550
+0.28(+3.95%)
Sep 19, 2016
7.100
7.250
7.030
7.080
503,481
+0.00(+0.00%)
Sep 16, 2016
7.110
7.270
7.020
7.080
1,467,148
-0.06(-0.84%)
Sep 15, 2016
6.970
7.240
6.930
7.140
571,359
+0.08(+1.13%)
Sep 14, 2016
6.920
7.220
6.890
7.060
606,006
+0.12(+1.73%)
Sep 13, 2016
7.120
7.200
6.870
6.940
653,699
-0.28(-3.88%)
Sep 12, 2016
7.010
7.280
6.800
7.220
1,080,623
+0.06(+0.84%)
Sep 09, 2016
7.660
7.660
7.130
7.160
838,074
-0.49(-6.41%)
Sep 08, 2016
7.240
7.750
7.240
7.650
873,934
+0.31(+4.22%)
Sep 07, 2016
7.200
7.360
7.100
7.340
550,951
+0.18(+2.51%)
Sep 06, 2016
7.090
7.370
7.090
7.160
528,554
+0.01(+0.14%)
Sep 02, 2016
7.120
7.150
7.150
7.150
500,900
+0.09(+1.27%)
Sep 01, 2016
6.850
7.083
6.825
7.060
465,702
+0.13(+1.88%)
Aug 31, 2016
7.030
7.130
6.730
6.930
923,896
-0.15(-2.12%)
Aug 30, 2016
6.830
7.470
6.830
7.080
1,073,742
+0.19(+2.76%)
Aug 29, 2016
6.830
6.950
6.600
6.890
767,151
-0.06(-0.86%)
Aug 26, 2016
6.870
7.110
6.820
6.950
737,160
+0.07(+1.02%)
Aug 25, 2016
6.950
7.300
6.700
6.880
1,281,951
-0.01(-0.15%)
Aug 24, 2016
8.200
8.220
6.680
6.890
3,087,914
-1.19(-14.73%)
Aug 23, 2016
7.830
8.220
7.820
8.080
1,590,232
+0.33(+4.26%)
Aug 22, 2016
7.580
8.000
7.400
7.750
1,316,310
+0.25(+3.33%)
Aug 19, 2016
7.140
7.730
7.000
7.500
2,233,548
+0.44(+6.23%)
Aug 18, 2016
6.670
7.200
6.600
7.060
3,047,019
+0.72(+11.36%)
Aug 17, 2016
6.140
6.350
6.090
6.340
572,239
+0.17(+2.76%)
Aug 16, 2016
6.080
6.297
6.070
6.170
646,093
+0.05(+0.82%)
Aug 15, 2016
5.930
6.180
5.925
6.120
651,236
+0.16(+2.68%)
Aug 12, 2016
5.720
6.030
5.680
5.960
553,721
+0.22(+3.83%)
Aug 11, 2016
5.830
5.850
5.680
5.740
432,691
-0.09(-1.54%)
Aug 10, 2016
5.920
6.000
5.610
5.830
1,134,708
-0.56(-8.76%)
Aug 09, 2016
5.860
6.440
5.500
6.390
2,021,012
+0.49(+8.31%)
Aug 08, 2016
6.010
6.066
5.780
5.900
282,060
-0.09(-1.50%)
Aug 05, 2016
5.920
6.050
5.880
5.990
530,977
+0.09(+1.53%)
Aug 04, 2016
5.910
5.980
5.840
5.900
323,838
+0.01(+0.17%)
Aug 03, 2016
5.660
5.990
5.660
5.890
435,355
+0.15(+2.61%)
Aug 02, 2016
5.850
5.940
5.640
5.740
382,929
-0.12(-2.05%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.