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
)
23.91
-0.78 (-3.16%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
May 31, 2016
5.930
6.240
5.829
6.130
462,392
+0.24(+4.07%)
May 27, 2016
5.840
5.890
5.890
5.890
298,100
+0.05(+0.86%)
May 26, 2016
5.940
5.940
5.760
5.840
388,224
-0.04(-0.68%)
May 25, 2016
5.780
5.930
5.700
5.880
394,709
+0.13(+2.26%)
May 24, 2016
5.680
5.820
5.580
5.750
368,727
+0.11(+1.95%)
May 23, 2016
5.480
5.750
5.460
5.640
476,569
+0.22(+4.06%)
May 20, 2016
5.100
5.495
5.020
5.420
685,993
+0.41(+8.18%)
May 19, 2016
5.150
5.338
4.860
5.010
748,993
+0.02(+0.40%)
May 18, 2016
4.880
5.120
4.850
4.990
533,206
+0.04(+0.91%)
May 17, 2016
5.140
5.210
4.920
4.945
748,540
-0.14(-2.85%)
May 16, 2016
5.240
5.440
5.080
5.090
824,077
-0.14(-2.68%)
May 13, 2016
5.250
5.620
5.183
5.230
735,619
-0.10(-1.88%)
May 12, 2016
5.560
5.620
5.180
5.330
626,394
-0.25(-4.48%)
May 11, 2016
5.690
5.890
5.430
5.580
752,892
-0.14(-2.45%)
May 10, 2016
5.770
5.850
5.500
5.720
544,490
-0.04(-0.69%)
May 09, 2016
5.650
5.850
5.560
5.760
519,584
+0.17(+3.04%)
May 06, 2016
5.620
5.750
5.430
5.590
731,134
-0.08(-1.41%)
May 05, 2016
5.740
5.753
5.610
5.670
416,715
-0.07(-1.22%)
May 04, 2016
5.740
5.870
5.660
5.740
479,079
-0.07(-1.20%)
May 03, 2016
5.840
6.000
5.750
5.810
309,908
-0.21(-3.49%)
May 02, 2016
5.780
6.030
5.640
6.020
480,625
+0.23(+3.97%)
Apr 29, 2016
5.890
5.990
5.748
5.790
473,962
-0.13(-2.20%)
Apr 28, 2016
5.940
6.140
5.830
5.920
480,134
-0.02(-0.34%)
Apr 27, 2016
5.950
6.010
5.740
5.940
711,354
-0.07(-1.16%)
Apr 26, 2016
6.220
6.243
5.863
6.010
842,769
-0.23(-3.69%)
Apr 25, 2016
6.230
6.370
6.187
6.240
460,329
-0.02(-0.32%)
Apr 22, 2016
6.120
6.340
6.060
6.260
395,259
+0.13(+2.12%)
Apr 21, 2016
6.000
6.240
5.880
6.130
795,229
-0.01(-0.16%)
Apr 20, 2016
6.290
6.299
6.040
6.140
819,316
-0.11(-1.76%)
Apr 19, 2016
6.550
6.550
6.150
6.250
763,144
-0.18(-2.80%)
Apr 18, 2016
6.180
6.500
6.150
6.430
987,723
+0.20(+3.21%)
Apr 15, 2016
6.190
6.350
6.050
6.230
936,899
+0.05(+0.81%)
Apr 14, 2016
5.890
6.200
5.750
6.180
1,164,134
+0.24(+4.04%)
Apr 13, 2016
6.000
6.120
5.610
5.940
2,503,060
+0.68(+12.93%)
Apr 12, 2016
5.200
5.283
5.050
5.260
337,080
+0.10(+1.94%)
Apr 11, 2016
5.220
5.440
5.136
5.160
480,317
-0.03(-0.58%)
Apr 08, 2016
5.480
5.480
5.010
5.190
831,229
-0.15(-2.81%)
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
.