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 )

22.08 -2.64 (-10.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Nov 30, 2017 3.540 3.650 3.440 3.570 1,181,040 +0.03(+0.85%)
Nov 29, 2017 3.950 4.019 3.520 3.540 5,152,800 -0.35(-9.00%)
Nov 28, 2017 3.950 4.100 3.790 3.890 1,416,156 +0.05(+1.30%)
Nov 27, 2017 3.900 3.990 3.720 3.840 1,704,977 +0.14(+3.78%)
Nov 24, 2017 3.620 3.710 3.620 3.700 241,435 +0.06(+1.65%)
Nov 22, 2017 3.640 3.720 3.620 3.640 429,258 +0.01(+0.28%)
Nov 21, 2017 3.680 3.730 3.610 3.630 371,206 -0.06(-1.63%)
Nov 20, 2017 3.700 3.770 3.660 3.690 252,277 -0.01(-0.27%)
Nov 17, 2017 3.620 3.870 3.620 3.700 657,521 +0.11(+3.06%)
Nov 16, 2017 3.590 3.710 3.540 3.590 412,908 +0.00(+0.00%)
Nov 15, 2017 3.510 3.680 3.420 3.590 357,989 +0.03(+0.84%)
Nov 14, 2017 3.600 3.620 3.410 3.560 455,480 -0.05(-1.39%)
Nov 13, 2017 3.640 3.700 3.540 3.610 322,766 -0.07(-1.90%)
Nov 10, 2017 3.650 3.780 3.600 3.680 401,212 +0.04(+1.10%)
Nov 09, 2017 3.520 3.715 3.510 3.640 482,533 +0.05(+1.39%)
Nov 08, 2017 3.570 3.670 3.480 3.590 336,351 +0.02(+0.56%)
Nov 07, 2017 3.700 3.720 3.530 3.570 280,789 -0.10(-2.72%)
Nov 06, 2017 3.660 3.780 3.660 3.670 387,341 -0.04(-1.08%)
Nov 03, 2017 3.500 3.750 3.490 3.710 583,451 +0.15(+4.21%)
Nov 02, 2017 3.490 3.645 3.390 3.560 378,550 +0.05(+1.42%)
Nov 01, 2017 3.650 3.700 3.460 3.510 373,390 -0.13(-3.57%)
Oct 31, 2017 3.660 3.750 3.570 3.640 241,297 -0.01(-0.27%)
Oct 30, 2017 3.650 3.730 3.550 3.650 313,379 +0.00(+0.00%)
Oct 27, 2017 3.400 3.660 3.400 3.650 407,819 +0.26(+7.67%)
Oct 26, 2017 3.750 3.750 3.320 3.390 1,035,226 -0.35(-9.36%)
Oct 25, 2017 3.800 3.890 3.720 3.740 453,195 -0.08(-2.09%)
Oct 24, 2017 3.880 3.945 3.800 3.820 418,189 -0.07(-1.80%)
Oct 23, 2017 3.880 3.950 3.850 3.890 557,143 +0.02(+0.52%)
Oct 20, 2017 4.020 4.070 3.860 3.870 669,662 -0.13(-3.25%)
Oct 19, 2017 3.840 4.060 3.810 4.000 698,766 +0.10(+2.56%)
Oct 18, 2017 3.970 3.970 3.720 3.900 511,751 -0.02(-0.51%)
Oct 17, 2017 3.850 4.050 3.790 3.920 604,999 +0.03(+0.77%)
Oct 16, 2017 4.000 4.050 3.730 3.890 714,228 -0.11(-2.75%)
Oct 13, 2017 4.090 4.120 3.970 4.000 575,869 -0.06(-1.48%)
Oct 12, 2017 4.110 4.150 3.980 4.060 476,429 -0.04(-0.98%)
Oct 11, 2017 4.020 4.150 3.970 4.100 1,037,230 +0.11(+2.76%)
Oct 10, 2017 4.440 4.440 3.940 3.990 1,926,351 -0.37(-8.49%)
Oct 09, 2017 4.230 4.420 4.210 4.360 1,175,203 +0.11(+2.59%)
Oct 06, 2017 4.350 4.430 4.200 4.250 680,801 -0.13(-2.97%)
Oct 05, 2017 4.350 4.430 4.240 4.380 802,139 -0.02(-0.45%)
Oct 04, 2017 4.530 4.530 4.400 4.400 814,451 -0.10(-2.22%)
Oct 03, 2017 4.500 4.525 4.340 4.500 1,052,898 +0.05(+1.12%)
Oct 02, 2017 4.480 4.540 4.330 4.450 1,559,110 +0.12(+2.77%)
Sep 29, 2017 4.260 4.417 4.120 4.330 1,057,272 +0.11(+2.61%)
Sep 28, 2017 4.010 4.340 4.000 4.220 1,851,652 +0.27(+6.84%)
Sep 27, 2017 3.650 4.020 3.650 3.950 1,607,869 +0.29(+7.92%)
Sep 26, 2017 3.780 3.870 3.640 3.660 1,107,014 -0.08(-2.14%)
Sep 25, 2017 3.600 3.790 3.590 3.740 1,276,873 +0.19(+5.35%)
Sep 22, 2017 3.490 3.580 3.400 3.550 692,300 +0.04(+1.14%)
Sep 21, 2017 3.520 3.660 3.400 3.510 1,331,639 -0.01(-0.28%)
Sep 20, 2017 3.260 3.590 3.244 3.520 2,029,811 +0.30(+9.32%)
Sep 19, 2017 3.350 3.370 3.030 3.220 1,208,946 -0.09(-2.72%)
Sep 18, 2017 3.610 3.670 3.250 3.310 3,091,934 +0.01(+0.30%)
Sep 15, 2017 2.760 3.360 2.750 3.300 3,647,096 +0.51(+18.28%)
Sep 14, 2017 3.510 3.525 2.650 2.790 3,584,277 -0.74(-20.96%)
Sep 13, 2017 3.440 3.740 3.400 3.530 1,605,994 +0.09(+2.62%)
Sep 12, 2017 3.520 3.887 3.400 3.440 2,677,248 +0.01(+0.29%)
Sep 11, 2017 3.160 3.550 3.160 3.430 1,654,338 +0.32(+10.29%)
Sep 08, 2017 3.350 3.372 3.040 3.110 1,434,433 -0.20(-6.04%)
Sep 07, 2017 3.040 3.410 2.950 3.310 1,755,736 +0.30(+9.97%)
Sep 06, 2017 3.020 3.060 2.880 3.010 947,587 +0.04(+1.35%)
Sep 05, 2017 2.860 3.100 2.810 2.970 1,713,613 +0.11(+3.85%)
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.