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 )

22.33 -0.28 (-1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
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%)
May 01, 2017 1.540 1.610 1.520 1.580 458,795 +0.03(+1.94%)
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%)
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.