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 )

24.77 -0.23 (-0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Aug 01, 2016 5.970 6.090 5.788 5.860 581,599 -0.10(-1.68%)
Jul 29, 2016 6.000 6.021 5.890 5.960 271,781 -0.02(-0.33%)
Jul 28, 2016 6.020 6.120 5.900 5.980 328,533 -0.03(-0.50%)
Jul 27, 2016 5.760 6.040 5.760 6.010 452,532 +0.26(+4.52%)
Jul 26, 2016 5.640 5.825 5.540 5.750 313,172 +0.10(+1.77%)
Jul 25, 2016 5.650 5.685 5.500 5.650 235,233 +0.00(+0.00%)
Jul 22, 2016 5.580 5.750 5.520 5.650 193,334 +0.07(+1.25%)
Jul 21, 2016 5.740 5.850 5.480 5.580 465,883 -0.15(-2.62%)
Jul 20, 2016 5.610 5.800 5.610 5.730 417,397 +0.13(+2.32%)
Jul 19, 2016 5.880 5.940 5.580 5.600 231,181 -0.29(-4.92%)
Jul 18, 2016 5.800 5.900 5.740 5.890 289,307 +0.08(+1.38%)
Jul 15, 2016 5.580 5.870 5.540 5.810 350,720 +0.27(+4.87%)
Jul 14, 2016 5.650 5.710 5.517 5.540 235,666 -0.06(-1.07%)
Jul 13, 2016 5.860 5.920 5.600 5.600 304,780 -0.25(-4.27%)
Jul 12, 2016 5.810 5.980 5.776 5.850 341,649 +0.08(+1.39%)
Jul 11, 2016 5.760 5.880 5.680 5.770 359,079 +0.04(+0.70%)
Jul 08, 2016 5.600 5.740 5.560 5.730 431,577 +0.17(+3.06%)
Jul 07, 2016 5.490 5.600 5.400 5.560 271,007 +0.19(+3.54%)
Jul 05, 2016 5.430 5.490 5.325 5.370 235,143 -0.13(-2.36%)
Jul 01, 2016 5.290 5.500 5.500 5.500 284,700 +0.18(+3.38%)
Jun 30, 2016 5.390 5.500 5.280 5.320 357,273 -0.09(-1.66%)
Jun 29, 2016 5.370 5.460 5.250 5.410 351,782 +0.10(+1.88%)
Jun 28, 2016 5.110 5.400 5.110 5.310 449,151 +0.17(+3.31%)
Jun 27, 2016 5.420 5.450 5.080 5.140 580,882 -0.33(-6.03%)
Jun 24, 2016 5.580 5.780 5.280 5.470 1,323,535 -0.41(-6.97%)
Jun 23, 2016 5.730 5.890 5.670 5.880 267,375 +0.20(+3.52%)
Jun 22, 2016 5.650 5.800 5.520 5.680 388,118 +0.03(+0.53%)
Jun 21, 2016 5.910 5.940 5.560 5.650 319,859 -0.23(-3.91%)
Jun 20, 2016 5.820 5.990 5.760 5.880 353,137 +0.14(+2.44%)
Jun 17, 2016 5.940 5.940 5.710 5.740 579,280 -0.19(-3.20%)
Jun 16, 2016 5.750 5.965 5.670 5.930 302,202 +0.12(+2.07%)
Jun 15, 2016 5.730 5.902 5.630 5.810 434,491 +0.10(+1.75%)
Jun 14, 2016 5.850 6.040 5.562 5.710 492,762 -0.16(-2.73%)
Jun 13, 2016 5.790 5.980 5.790 5.870 378,465 +0.02(+0.34%)
Jun 10, 2016 5.880 5.980 5.800 5.850 466,849 -0.14(-2.34%)
Jun 09, 2016 6.180 6.194 5.978 5.990 394,577 -0.09(-1.48%)
Jun 08, 2016 6.150 6.180 6.000 6.080 318,698 -0.07(-1.14%)
Jun 07, 2016 6.230 6.230 6.080 6.150 277,786 -0.09(-1.44%)
Jun 06, 2016 6.170 6.250 5.980 6.240 526,866 +0.12(+1.96%)
Jun 03, 2016 6.170 6.180 5.950 6.120 334,545 -0.06(-0.97%)
Jun 02, 2016 6.000 6.200 5.997 6.180 375,769 +0.15(+2.49%)
Jun 01, 2016 6.090 6.130 6.000 6.030 427,841 -0.10(-1.63%)
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.
 
 
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.