Quantcast
ARWR

Arrowhead Pharmaceuticals, Inc. Common Stock Historical Stock Prices

$13.26
*  
0.08
0.61%
Get ARWR Alerts
*Delayed - data as of Jun. 22, 2018  -  Find a broker to begin trading ARWR now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    ARWR Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-MAR-2018 TO 22-JUN-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 13.37 13.53 12.99 13.26 12,861,592
06/22/2018 13.37 13.53 12.99 13.26 12,717,830
06/21/2018 13.2 13.47 12.99 13.18 1,373,189
06/20/2018 14.1 14.16 12.9701 13.13 2,140,565
06/19/2018 13.45 14.24 12.8 14.02 3,125,892
06/18/2018 11.68 14 11.43 13.73 5,609,015
06/15/2018 11.6 11.64 11.07 11.07 1,967,705
06/14/2018 11.67 11.78 11.15 11.65 1,380,325
06/13/2018 11.39 11.8375 11.1565 11.66 1,288,719
06/12/2018 11.17 11.48 11.09 11.35 1,223,365
06/11/2018 10.27 11.53 10.115 11.11 2,185,980
06/08/2018 10.32 10.4 10.12 10.31 1,149,385
06/07/2018 10.75 10.775 9.67 10.37 1,718,534
06/06/2018 10.58 10.7 10.49 10.69 1,184,524
06/05/2018 10.76 10.95 10.47 10.61 1,601,233
06/04/2018 10.99 11.14 10.23 10.79 1,551,918
06/01/2018 10.76 11 10.6201 10.91 1,196,291
05/31/2018 11 11.57 10.5302 10.72 3,021,942
05/30/2018 10.4 11 10.4 10.89 2,789,372
05/29/2018 10 10.33 9.96 10.3 1,198,296
05/25/2018 9.81 10.18 9.78 10.05 1,437,686
05/24/2018 9.79 9.83 9.56 9.77 738,369
05/23/2018 9.7 9.94 9.65 9.77 744,585
05/22/2018 9.75 10.01 9.58 9.74 1,198,907
05/21/2018 10.17 10.35 9.63 9.77 1,333,887
05/18/2018 9.66 10.38 9.52 10 2,104,426
05/17/2018 9.49 9.82 9.44 9.53 971,514
05/16/2018 9.56 9.62 9.35 9.51 1,280,231
05/15/2018 9.38 9.75 9.16 9.6 1,285,700
05/14/2018 9.98 10.1 8.87 9.42 3,072,800
05/11/2018 9.15 9.89 8.92 9.88 2,689,683
05/10/2018 8.98 9.49 8.83 9.12 2,812,192
05/09/2018 8.42 9.6 8.11 9 5,661,335
05/08/2018 7.77 7.82 7.58 7.75 745,627
05/07/2018 7.17 7.78 7.17 7.77 1,116,180
05/04/2018 7.36 7.4 7.09 7.17 999,414
05/03/2018 7.13 7.46 7.0063 7.38 1,537,974
05/02/2018 6.41 7.23 6.31 7.14 2,109,543
05/01/2018 6.45 6.488 6.3066 6.43 992,286
04/30/2018 6.74 6.7694 6.41 6.42 656,439
04/27/2018 6.77 6.86 6.55 6.66 553,475
04/26/2018 6.6 6.76 6.55 6.74 516,593
04/25/2018 6.51 6.7 6.33 6.61 616,567
04/24/2018 6.89 6.89 6.47 6.52 1,012,414
04/23/2018 7 7.04 6.735 6.85 940,071
04/20/2018 6.91 7.029 6.8744 6.97 672,716
04/19/2018 6.98 7.0892 6.85 6.95 659,602
04/18/2018 6.88 7.0675 6.745 7.01 715,595
04/17/2018 6.85 6.97 6.77 6.85 860,709
04/16/2018 7.23 7.23 6.815 6.84 895,412
04/13/2018 7.27 7.27 6.9872 7.22 744,495
04/12/2018 7.3 7.415 7.08 7.25 983,761
04/11/2018 7.01 7.3 6.86 7.23 1,524,308
04/10/2018 6.49 6.8 6.43 6.76 1,342,133
04/09/2018 6.43 6.61 6.37 6.38 1,272,080
04/06/2018 6.77 6.9313 6.26 6.37 1,487,798
04/05/2018 7.17 7.17 6.8 6.85 1,186,905
04/04/2018 6.6 7.135 6.311 7.11 1,389,501
04/03/2018 6.9 7 6.6 6.69 1,218,270
04/02/2018 7.19 7.27 6.67 6.86 1,545,582
03/29/2018 6.75 7.325 6.63 7.21 1,562,927
03/28/2018 6.92 7.0652 6.56 6.72 1,838,131
03/27/2018 7.3 8.09 6.87 6.91 4,393,885
03/26/2018 6.83 7.025 6.52 6.94 1,376,151
03/23/2018 6.95 7.0785 6.71 6.75 987,027
03/22/2018 7.18 7.39 6.91 6.91 1,059,440
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio