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:

Arrowhead Pharma (NQ: ARWR )

28.60 -0.10 (-0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 33.85 35.78 33.00 35.21 963,245 +0.65(+1.88%)
Jun 29, 2022 32.43 34.80 31.45 34.56 877,563 +2.09(+6.44%)
Jun 28, 2022 33.74 34.33 32.09 32.47 737,085 -1.25(-3.71%)
Jun 27, 2022 34.65 35.00 32.89 33.72 782,297 -0.74(-2.15%)
Jun 24, 2022 35.00 35.11 32.87 34.46 1,842,857 +0.20(+0.58%)
Jun 23, 2022 31.75 34.30 31.68 34.26 909,714 +2.69(+8.52%)
Jun 22, 2022 29.80 32.34 29.77 31.57 769,338 +0.98(+3.20%)
Jun 21, 2022 29.73 31.27 29.61 30.59 943,906 +1.47(+5.05%)
Jun 17, 2022 28.37 30.51 28.37 29.12 2,432,998 +1.33(+4.79%)
Jun 16, 2022 27.92 28.56 27.02 27.79 1,084,778 -1.40(-4.80%)
Jun 15, 2022 28.17 29.48 27.62 29.19 1,033,756 +1.30(+4.66%)
Jun 14, 2022 28.40 28.60 26.81 27.89 1,039,922 -0.39(-1.38%)
Jun 13, 2022 29.27 29.77 27.83 28.28 876,946 -2.24(-7.34%)
Jun 10, 2022 31.79 31.88 29.69 30.52 803,913 -1.97(-6.06%)
Jun 09, 2022 33.50 33.81 32.44 32.49 657,277 -1.51(-4.44%)
Jun 08, 2022 34.63 35.70 33.80 34.00 621,788 -0.89(-2.55%)
Jun 07, 2022 32.39 35.12 32.39 34.89 765,092 +1.93(+5.86%)
Jun 06, 2022 35.73 35.73 32.60 32.96 623,579 -1.90(-5.45%)
Jun 03, 2022 33.97 35.01 33.45 34.86 655,283 +1.10(+3.26%)
Jun 02, 2022 33.17 33.92 32.44 33.76 520,941 +0.71(+2.15%)
Jun 01, 2022 33.85 34.34 31.85 33.05 791,032 -0.31(-0.93%)
May 31, 2022 34.14 34.51 32.69 33.36 761,240 -0.84(-2.46%)
May 27, 2022 33.57 34.25 32.50 34.20 753,705 +0.87(+2.61%)
May 26, 2022 33.38 34.84 33.32 33.33 768,019 -0.64(-1.88%)
May 25, 2022 33.52 34.27 32.78 33.97 529,510 +0.17(+0.50%)
May 24, 2022 35.29 35.51 33.48 33.80 782,878 -2.25(-6.24%)
May 23, 2022 36.45 36.88 35.49 36.05 577,703 -0.16(-0.44%)
May 20, 2022 36.01 36.64 33.90 36.21 735,591 +1.06(+3.02%)
May 19, 2022 34.07 35.80 33.80 35.15 881,052 +0.95(+2.78%)
May 18, 2022 35.08 36.14 34.08 34.20 1,328,134 -1.57(-4.39%)
May 17, 2022 33.97 35.77 33.58 35.77 1,236,177 +2.89(+8.79%)
May 16, 2022 31.52 34.19 31.00 32.88 1,136,882 +1.24(+3.92%)
May 13, 2022 31.03 33.21 30.74 31.64 1,288,206 +1.33(+4.39%)
May 12, 2022 28.45 31.28 27.87 30.31 1,480,106 +1.36(+4.70%)
May 11, 2022 35.30 35.50 28.53 28.95 1,956,276 -5.34(-15.57%)
May 10, 2022 34.72 35.47 33.36 34.29 1,418,423 +1.57(+4.80%)
May 09, 2022 35.82 36.52 32.24 32.72 1,599,661 -4.20(-11.38%)
May 06, 2022 39.39 39.49 36.48 36.92 1,088,273 -3.32(-8.25%)
May 05, 2022 42.59 42.69 39.14 40.24 696,547 -2.77(-6.44%)
May 04, 2022 42.99 43.23 40.11 43.01 808,499 +0.36(+0.84%)
May 03, 2022 42.91 44.60 41.99 42.65 578,192 -0.40(-0.93%)
May 02, 2022 41.09 43.12 40.76 43.05 706,830 +1.94(+4.72%)
Apr 29, 2022 42.07 43.43 40.83 41.11 548,749 -1.20(-2.84%)
Apr 28, 2022 42.23 42.59 39.66 42.31 547,786 +0.70(+1.68%)
Apr 27, 2022 40.98 42.47 40.40 41.61 839,893 +0.70(+1.71%)
Apr 26, 2022 43.18 43.89 40.88 40.91 838,138 -3.00(-6.83%)
Apr 25, 2022 42.31 44.04 42.08 43.91 448,129 +1.25(+2.93%)
Apr 22, 2022 42.74 43.43 42.01 42.66 578,865 -0.08(-0.19%)
Apr 21, 2022 46.49 47.20 42.50 42.74 609,529 -3.02(-6.60%)
Apr 20, 2022 46.00 46.20 44.37 45.76 531,318 +0.27(+0.59%)
Apr 19, 2022 44.44 46.10 43.93 45.49 501,982 +1.16(+2.62%)
Apr 18, 2022 46.67 46.67 43.95 44.33 758,445 -2.54(-5.42%)
Apr 14, 2022 48.89 49.34 46.78 46.87 521,805 -2.37(-4.81%)
Apr 13, 2022 46.99 49.50 46.60 49.24 699,095 +2.40(+5.12%)
Apr 12, 2022 47.54 48.73 46.08 46.84 666,614 +0.05(+0.11%)
Apr 11, 2022 47.50 48.50 46.27 46.79 555,778 -1.46(-3.03%)
Apr 08, 2022 49.14 50.01 48.20 48.25 627,029 -0.76(-1.55%)
Apr 07, 2022 47.89 49.41 47.86 49.01 633,539 +0.87(+1.81%)
Apr 06, 2022 47.49 49.00 46.84 48.14 601,303 -0.26(-0.54%)
Apr 05, 2022 50.48 51.11 48.15 48.40 729,526 -2.21(-4.37%)
Apr 04, 2022 49.22 50.77 48.42 50.61 710,893 +1.41(+2.87%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.