Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arrowhead Pharma (NQ: ARWR )

23.17 +0.55 (+2.43%)
Official Closing Price Updated: 4:15 PM EDT, May 1, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2017 1.570 1.590 1.500 1.550 641,047 -0.01(-0.64%)
Apr 27, 2017 1.550 1.570 1.500 1.560 928,958 +0.03(+1.96%)
Apr 26, 2017 1.520 1.650 1.520 1.530 1,787,617 +0.01(+0.66%)
Apr 25, 2017 1.490 1.530 1.480 1.520 462,918 +0.04(+2.70%)
Apr 24, 2017 1.550 1.560 1.465 1.480 663,853 -0.04(-2.63%)
Apr 21, 2017 1.510 1.550 1.470 1.520 448,771 +0.01(+0.66%)
Apr 20, 2017 1.530 1.610 1.500 1.510 899,752 +0.00(+0.00%)
Apr 19, 2017 1.510 1.590 1.502 1.510 527,806 +0.00(+0.00%)
Apr 18, 2017 1.560 1.580 1.440 1.510 969,242 -0.06(-3.82%)
Apr 17, 2017 1.580 1.640 1.560 1.570 1,291,577 -0.01(-0.63%)
Apr 13, 2017 1.660 1.680 1.570 1.580 808,942 -0.07(-4.24%)
Apr 12, 2017 1.680 1.685 1.640 1.650 558,326 -0.01(-0.60%)
Apr 11, 2017 1.620 1.681 1.620 1.660 268,863 +0.04(+2.47%)
Apr 10, 2017 1.670 1.670 1.620 1.620 541,507 -0.04(-2.41%)
Apr 07, 2017 1.690 1.700 1.650 1.660 648,197 -0.03(-1.78%)
Apr 06, 2017 1.670 1.710 1.610 1.690 582,449 +0.03(+1.81%)
Apr 05, 2017 1.700 1.800 1.620 1.660 1,041,293 -0.04(-2.35%)
Apr 04, 2017 1.800 1.830 1.665 1.700 965,933 -0.12(-6.59%)
Apr 03, 2017 1.860 1.930 1.810 1.820 507,079 -0.03(-1.62%)
Mar 31, 2017 1.870 1.900 1.850 1.850 293,997 -0.03(-1.60%)
Mar 30, 2017 1.940 1.949 1.860 1.880 432,759 -0.05(-2.59%)
Mar 29, 2017 1.810 1.940 1.800 1.930 453,784 +0.11(+6.04%)
Mar 28, 2017 1.900 1.910 1.800 1.820 429,983 -0.07(-3.70%)
Mar 27, 2017 1.850 1.925 1.830 1.890 294,653 +0.02(+1.07%)
Mar 24, 2017 1.870 1.930 1.830 1.870 264,294 +0.02(+1.08%)
Mar 23, 2017 1.830 1.880 1.780 1.850 352,889 +0.05(+2.78%)
Mar 22, 2017 1.840 1.860 1.750 1.800 735,085 -0.03(-1.64%)
Mar 21, 2017 1.970 1.993 1.820 1.830 865,425 -0.14(-7.11%)
Mar 20, 2017 2.040 2.080 1.970 1.970 681,019 -0.08(-3.90%)
Mar 17, 2017 2.050 2.100 2.030 2.050 887,580 -0.03(-1.44%)
Mar 16, 2017 2.140 2.186 2.040 2.080 537,404 -0.06(-2.80%)
Mar 15, 2017 2.130 2.145 2.030 2.140 415,472 +0.06(+2.88%)
Mar 14, 2017 2.120 2.140 2.040 2.080 544,919 -0.04(-1.89%)
Mar 13, 2017 2.150 2.150 2.080 2.120 268,417 +0.00(+0.00%)
Mar 10, 2017 2.160 2.200 2.070 2.120 550,923 +0.00(+0.00%)
Mar 09, 2017 2.150 2.180 2.100 2.120 409,165 -0.01(-0.47%)
Mar 08, 2017 2.090 2.210 2.070 2.130 674,937 +0.03(+1.43%)
Mar 07, 2017 2.160 2.180 2.080 2.100 585,938 -0.08(-3.67%)
Mar 06, 2017 2.200 2.250 2.140 2.180 430,856 -0.04(-1.80%)
Mar 03, 2017 2.250 2.300 2.200 2.220 391,782 -0.03(-1.33%)
Mar 02, 2017 2.370 2.420 2.240 2.250 857,957 -0.08(-3.43%)
Mar 01, 2017 2.280 2.340 2.220 2.330 726,482 +0.07(+3.10%)
Feb 28, 2017 2.400 2.400 2.250 2.260 956,140 -0.10(-4.24%)
Feb 27, 2017 2.160 2.450 2.150 2.360 2,694,652 +0.21(+9.77%)
Feb 24, 2017 2.110 2.160 2.080 2.150 423,754 +0.03(+1.42%)
Feb 23, 2017 2.140 2.156 2.090 2.120 470,289 -0.02(-0.93%)
Feb 22, 2017 2.160 2.180 2.080 2.140 841,135 -0.01(-0.47%)
Feb 21, 2017 2.200 2.210 2.120 2.150 569,155 -0.02(-0.92%)
Feb 17, 2017 2.170 2.170 2.170 0 -0.02(-0.91%)
Feb 16, 2017 2.150 2.230 2.070 2.190 2,109,499 +0.07(+3.30%)
Feb 15, 2017 1.990 2.140 1.960 2.120 1,703,522 +0.11(+5.47%)
Feb 14, 2017 1.940 2.030 1.900 2.010 687,575 +0.08(+4.15%)
Feb 13, 2017 2.000 2.010 1.920 1.930 535,928 -0.04(-2.03%)
Feb 10, 2017 2.100 2.100 1.940 1.970 645,756 -0.08(-3.90%)
Feb 09, 2017 2.020 2.100 2.010 2.050 740,613 +0.03(+1.49%)
Feb 08, 2017 1.990 2.120 1.912 2.020 1,375,026 +0.06(+3.06%)
Feb 07, 2017 1.930 2.150 1.800 1.960 2,313,176 +0.08(+4.26%)
Feb 06, 2017 1.940 1.970 1.830 1.880 577,672 -0.02(-1.05%)
Feb 03, 2017 1.840 1.930 1.770 1.900 836,970 +0.08(+4.40%)
Feb 02, 2017 1.750 1.830 1.750 1.820 668,403 +0.08(+4.60%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.