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 UNCHANGED
Streaming Delayed 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 (%)
Jul 31, 2017 1.800 1.810 1.670 1.760 772,080 -0.03(-1.68%)
Jul 28, 2017 1.790 1.900 1.687 1.790 987,102 -0.06(-3.24%)
Jul 27, 2017 1.850 1.860 1.650 1.850 1,439,211 -0.03(-1.60%)
Jul 26, 2017 1.650 1.890 1.630 1.880 2,380,283 +0.28(+17.50%)
Jul 25, 2017 1.610 1.628 1.570 1.600 286,840 +0.02(+1.27%)
Jul 24, 2017 1.510 1.640 1.505 1.580 1,210,442 +0.07(+4.64%)
Jul 21, 2017 1.510 1.550 1.480 1.510 349,588 +0.01(+0.67%)
Jul 20, 2017 1.540 1.500 1.500 376,712 -0.02(-1.32%)
Jul 19, 2017 1.510 1.560 1.510 1.520 384,644 -0.01(-0.65%)
Jul 18, 2017 1.520 1.560 1.510 1.530 415,262 -0.02(-1.29%)
Jul 17, 2017 1.550 1.560 1.510 1.550 296,117 +0.03(+1.97%)
Jul 14, 2017 1.570 1.590 1.510 1.520 291,787 -0.04(-2.56%)
Jul 13, 2017 1.550 1.580 1.500 1.560 469,201 +0.00(+0.00%)
Jul 12, 2017 1.550 1.580 1.530 1.560 466,128 +0.03(+1.96%)
Jul 11, 2017 1.560 1.570 1.500 1.530 533,282 -0.03(-1.92%)
Jul 10, 2017 1.620 1.620 1.520 1.560 792,690 -0.06(-3.70%)
Jul 07, 2017 1.620 1.665 1.600 1.620 352,853 +0.02(+1.25%)
Jul 06, 2017 1.660 1.720 1.600 1.600 312,451 -0.07(-4.19%)
Jul 05, 2017 1.650 1.720 1.635 1.670 635,614 +0.02(+1.21%)
Jul 03, 2017 1.640 1.680 1.610 1.650 273,288 +0.03(+1.85%)
Jun 30, 2017 1.570 1.630 1.570 1.620 421,893 +0.04(+2.53%)
Jun 29, 2017 1.630 1.650 1.570 1.580 516,915 -0.05(-3.07%)
Jun 28, 2017 1.590 1.670 1.570 1.630 921,777 +0.04(+2.52%)
Jun 27, 2017 1.580 1.680 1.580 1.590 1,007,872 +0.00(+0.00%)
Jun 26, 2017 1.590 1.630 1.550 1.590 2,164,595 +0.04(+2.58%)
Jun 23, 2017 1.550 1.550 9,124,907 -0.18(-10.40%)
Jun 22, 2017 1.790 1.900 1.730 1.730 1,208,288 -0.03(-1.70%)
Jun 21, 2017 1.640 1.865 1.600 1.760 1,650,260 +0.13(+7.98%)
Jun 20, 2017 1.650 1.680 1.600 1.630 522,169 -0.02(-1.21%)
Jun 19, 2017 1.590 1.670 1.550 1.650 550,962 +0.06(+3.77%)
Jun 16, 2017 1.640 1.680 1.550 1.590 654,013 -0.09(-5.36%)
Jun 15, 2017 1.600 1.690 1.580 1.680 445,323 +0.07(+4.35%)
Jun 14, 2017 1.570 1.620 1.530 1.610 294,494 +0.04(+2.55%)
Jun 13, 2017 1.570 1.637 1.560 1.570 339,317 -0.01(-0.63%)
Jun 12, 2017 1.640 1.640 1.555 1.580 427,374 -0.04(-2.47%)
Jun 09, 2017 1.590 1.670 1.560 1.620 331,650 +0.01(+0.62%)
Jun 08, 2017 1.630 1.690 1.570 1.610 334,199 -0.04(-2.42%)
Jun 07, 2017 1.670 1.730 1.645 1.650 469,371 +0.00(+0.00%)
Jun 06, 2017 1.530 1.655 1.530 1.650 325,335 +0.09(+5.77%)
Jun 05, 2017 1.520 1.610 1.520 1.560 411,525 -0.06(-3.70%)
Jun 02, 2017 1.540 1.640 1.540 1.620 494,206 +0.09(+5.88%)
Jun 01, 2017 1.470 1.550 1.445 1.530 311,620 +0.09(+6.25%)
May 31, 2017 1.510 1.520 1.420 1.440 1,055,189 -0.06(-4.00%)
May 30, 2017 1.550 1.550 1.500 1.500 401,670 -0.04(-2.60%)
May 26, 2017 1.550 1.576 1.515 1.540 433,921 -0.03(-1.91%)
May 25, 2017 1.600 1.650 1.540 1.570 350,039 -0.03(-1.88%)
May 24, 2017 1.650 1.650 1.580 1.600 493,234 -0.04(-2.44%)
May 23, 2017 1.650 1.660 1.630 1.640 378,017 +0.00(+0.00%)
May 22, 2017 1.640 1.666 1.590 1.640 435,243 +0.00(+0.00%)
May 19, 2017 1.620 1.670 1.610 1.640 539,157 +0.01(+0.61%)
May 18, 2017 1.660 1.687 1.610 1.630 700,403 -0.03(-1.81%)
May 17, 2017 1.710 1.740 1.630 1.660 796,780 -0.08(-4.60%)
May 16, 2017 1.730 1.780 1.700 1.740 455,336 +0.00(+0.00%)
May 15, 2017 1.720 1.770 1.700 1.740 641,699 +0.04(+2.35%)
May 12, 2017 1.760 1.762 1.670 1.700 499,162 -0.07(-3.95%)
May 11, 2017 1.710 1.820 1.610 1.770 741,044 +0.07(+4.12%)
May 10, 2017 1.700 1.720 1.630 1.700 533,627 +0.01(+0.59%)
May 09, 2017 1.650 1.700 1.560 1.690 744,484 +0.03(+1.81%)
May 08, 2017 1.740 1.750 1.650 1.660 479,141 -0.09(-5.14%)
May 05, 2017 1.790 1.790 1.700 1.750 739,670 -0.02(-1.13%)
May 04, 2017 1.650 2.040 1.600 1.770 5,463,233 +0.21(+13.46%)
May 03, 2017 1.550 1.590 1.540 1.560 362,225 +0.00(+0.00%)
May 02, 2017 1.600 1.600 1.525 1.560 384,154 -0.02(-1.27%)
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.