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 )

28.66 -0.04 (-0.16%)
Streaming Delayed Price Updated: 2:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 81.01 84.31 81.00 82.82 645,984 +1.32(+1.62%)
Jun 29, 2021 86.00 86.48 81.47 81.50 1,119,869 -4.72(-5.47%)
Jun 28, 2021 89.41 91.00 85.93 86.22 776,007 -4.10(-4.54%)
Jun 25, 2021 89.34 90.44 88.30 90.32 1,632,883 +0.81(+0.90%)
Jun 24, 2021 88.69 90.41 88.48 89.51 705,824 +1.42(+1.61%)
Jun 23, 2021 90.00 93.66 87.35 88.09 1,052,336 -0.74(-0.83%)
Jun 22, 2021 89.22 89.63 87.52 88.83 723,267 -0.98(-1.09%)
Jun 21, 2021 85.94 90.60 85.81 89.81 856,549 +4.17(+4.87%)
Jun 18, 2021 84.83 86.71 84.51 85.64 1,264,884 -0.34(-0.40%)
Jun 17, 2021 85.44 86.93 84.93 85.98 532,705 +0.14(+0.16%)
Jun 16, 2021 86.65 87.36 83.89 85.84 623,035 -0.79(-0.91%)
Jun 15, 2021 88.59 89.17 85.72 86.63 741,755 -1.78(-2.01%)
Jun 14, 2021 88.00 89.77 87.52 88.41 685,113 -0.30(-0.34%)
Jun 11, 2021 86.72 90.64 86.40 88.71 1,568,346 +4.99(+5.96%)
Jun 10, 2021 81.70 84.41 80.80 83.72 718,058 +1.91(+2.33%)
Jun 09, 2021 81.86 82.86 81.10 81.81 779,871 +0.72(+0.89%)
Jun 08, 2021 80.71 81.83 78.42 81.09 685,353 +0.41(+0.51%)
Jun 07, 2021 76.29 81.52 76.19 80.68 882,859 +4.54(+5.96%)
Jun 04, 2021 72.93 76.37 72.76 76.14 724,102 +3.62(+4.99%)
Jun 03, 2021 72.37 72.84 71.03 72.52 848,505 +0.28(+0.39%)
Jun 02, 2021 71.75 72.33 71.22 72.24 1,251,106 +0.33(+0.46%)
Jun 01, 2021 72.51 73.51 71.59 71.91 903,985 -0.69(-0.95%)
May 28, 2021 73.19 74.40 72.36 72.60 961,508 -0.17(-0.23%)
May 27, 2021 74.06 74.06 72.41 72.77 1,149,489 -0.70(-0.95%)
May 26, 2021 74.66 74.66 72.60 73.47 418,363 -0.40(-0.54%)
May 25, 2021 75.23 76.64 73.48 73.87 580,990 -0.97(-1.30%)
May 24, 2021 75.17 75.26 74.10 74.84 451,461 +0.61(+0.82%)
May 21, 2021 75.59 75.99 73.82 74.23 370,644 -0.51(-0.68%)
May 20, 2021 72.11 76.02 71.99 74.74 721,369 +3.32(+4.65%)
May 19, 2021 70.45 72.36 70.06 71.42 729,648 -0.84(-1.16%)
May 18, 2021 73.93 75.25 72.12 72.26 521,462 -0.79(-1.08%)
May 17, 2021 72.32 73.95 70.56 73.05 591,174 +0.22(+0.30%)
May 14, 2021 68.43 74.13 68.00 72.83 695,555 +4.95(+7.29%)
May 13, 2021 69.39 69.91 65.92 67.88 688,940 -0.82(-1.19%)
May 12, 2021 68.44 70.51 68.22 68.70 636,855 -1.11(-1.59%)
May 11, 2021 63.83 71.11 63.50 69.81 781,755 +3.71(+5.61%)
May 10, 2021 65.95 67.29 64.42 66.10 817,753 -0.28(-0.42%)
May 07, 2021 66.71 67.50 65.16 66.38 641,695 +0.72(+1.10%)
May 06, 2021 65.50 66.04 61.91 65.66 915,620 -0.81(-1.22%)
May 05, 2021 66.06 68.65 65.19 66.47 930,485 -0.01(-0.02%)
May 04, 2021 68.04 70.06 66.13 66.48 836,035 -3.76(-5.35%)
May 03, 2021 73.00 73.98 70.21 70.24 559,557 -2.52(-3.46%)
Apr 30, 2021 75.00 77.28 71.97 72.76 926,700 -3.00(-3.96%)
Apr 29, 2021 77.12 77.12 73.47 75.76 606,127 -0.20(-0.26%)
Apr 28, 2021 74.53 76.71 74.52 75.96 721,615 +1.44(+1.93%)
Apr 27, 2021 75.00 75.41 73.66 74.52 663,488 +0.02(+0.03%)
Apr 26, 2021 72.00 74.93 71.59 74.50 653,906 +2.91(+4.06%)
Apr 23, 2021 71.58 72.35 70.50 71.59 558,900 +0.60(+0.85%)
Apr 22, 2021 69.60 72.15 68.42 70.99 712,614 +1.96(+2.84%)
Apr 21, 2021 67.84 69.24 66.68 69.03 554,574 +0.91(+1.34%)
Apr 20, 2021 66.91 68.86 65.43 68.12 466,595 +1.12(+1.67%)
Apr 19, 2021 66.49 68.45 65.91 67.00 537,964 -0.65(-0.96%)
Apr 16, 2021 68.49 69.47 67.23 67.65 636,200 -0.33(-0.49%)
Apr 15, 2021 69.65 69.70 66.24 67.98 720,699 +0.81(+1.21%)
Apr 14, 2021 64.57 68.22 64.45 67.17 648,737 +3.24(+5.07%)
Apr 13, 2021 63.65 64.70 62.12 63.93 406,892 +1.15(+1.83%)
Apr 12, 2021 62.01 62.90 60.52 62.78 493,665 +0.63(+1.01%)
Apr 09, 2021 63.20 63.25 61.29 62.15 783,200 -1.56(-2.45%)
Apr 08, 2021 64.96 65.74 63.40 63.71 399,112 +0.32(+0.50%)
Apr 07, 2021 64.79 65.45 63.16 63.39 526,068 -1.76(-2.70%)
Apr 06, 2021 66.00 67.56 65.03 65.15 414,384 -2.07(-3.08%)
Apr 05, 2021 68.41 69.11 65.87 67.22 461,468 +0.15(+0.22%)
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.