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 )

25.16 +0.72 (+2.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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, 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%)
Sep 01, 2017 2.840 2.890 2.730 2.860 555,200 +0.06(+2.14%)
Aug 31, 2017 2.780 2.840 2.681 2.800 893,080 +0.06(+2.19%)
Aug 30, 2017 2.670 2.950 2.640 2.740 1,799,923 +0.10(+3.79%)
Aug 29, 2017 2.670 2.769 2.560 2.640 760,105 -0.10(-3.65%)
Aug 28, 2017 2.600 2.740 2.410 2.740 1,323,898 +0.16(+6.20%)
Aug 25, 2017 2.710 2.770 2.560 2.580 1,836,260 -0.23(-8.19%)
Aug 24, 2017 2.250 2.830 2.221 2.810 4,941,774 +0.59(+26.58%)
Aug 23, 2017 2.130 2.240 2.083 2.220 777,242 +0.10(+4.72%)
Aug 22, 2017 2.050 2.150 2.020 2.120 443,926 +0.09(+4.43%)
Aug 21, 2017 2.180 2.180 1.970 2.030 773,140 -0.09(-4.25%)
Aug 18, 2017 2.030 2.260 2.000 2.120 1,837,615 +0.11(+5.47%)
Aug 17, 2017 1.930 2.050 1.900 2.010 843,679 +0.09(+4.69%)
Aug 16, 2017 1.960 1.960 1.900 1.920 246,024 -0.02(-1.03%)
Aug 15, 2017 1.950 1.970 1.900 1.940 281,150 +0.00(+0.00%)
Aug 14, 2017 1.870 2.000 1.840 1.940 640,806 +0.10(+5.43%)
Aug 11, 2017 1.760 1.840 1.720 1.840 382,479 +0.09(+5.14%)
Aug 10, 2017 1.840 1.860 1.750 1.750 444,258 -0.09(-4.89%)
Aug 09, 2017 1.880 1.950 1.830 1.840 681,520 -0.08(-4.17%)
Aug 08, 2017 2.050 2.075 1.880 1.920 966,072 -0.12(-5.88%)
Aug 07, 2017 1.840 2.170 1.830 2.040 2,907,842 +0.20(+10.87%)
Aug 04, 2017 1.750 1.840 1.650 1.840 1,088,764 +0.14(+8.24%)
Aug 03, 2017 1.670 1.740 1.660 1.700 462,950 +0.01(+0.59%)
Aug 02, 2017 1.700 1.710 1.630 1.690 408,542 -0.03(-1.74%)
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.