Quantcast
ARWR

Arrowhead Pharmaceuticals, Inc. Common Stock Historical Stock Prices

$12.98
*  
0.07
0.54%
Get ARWR Alerts
*Delayed - data as of Oct. 22, 2018  -  Find a broker to begin trading ARWR now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-JUL-2018 TO 22-OCT-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 13.08 13.1599 12.25 12.98 1,438,047
10/22/2018 13.08 13.1599 12.25 12.98 1,438,047
10/19/2018 13.53 13.7 12.81 13.05 2,191,079
10/18/2018 13.51 13.6 12.961 13.35 1,524,389
10/17/2018 13.53 14.23 13.3 13.49 2,065,515
10/16/2018 13.04 14 13 13.87 2,316,835
10/15/2018 12.91 13.36 12.7526 13.15 1,883,852
10/12/2018 13.15 13.94 12.51 13.11 2,407,376
10/11/2018 12.45 13.44 12.31 12.88 3,261,876
10/10/2018 13.61 13.79 12.5174 12.64 4,326,752
10/09/2018 13.5 14.3221 13.15 13.76 2,835,083
10/08/2018 14.71 14.87 12.8503 13.75 5,623,953
10/05/2018 15.69 15.88 14.22 14.74 6,033,098
10/04/2018 19.85 20.31 14.75 15.33 19,083,570
10/03/2018 19.7 19.94 17.84 18.56 2,057,483
10/02/2018 19.42 19.74 18.76 19.7 2,293,214
10/01/2018 19.17 19.46 18.82 19.21 1,270,631
09/28/2018 19 19.43 19 19.17 1,217,880
09/27/2018 19.03 19.4427 18.78 19 732,124
09/26/2018 19.37 19.54 19.04 19.11 741,202
09/25/2018 18.7 19.45 18.5301 19.37 1,249,728
09/24/2018 17.77 18.79 17.43 18.7 1,321,978
09/21/2018 18.88 18.9114 17.68 17.77 3,070,492
09/20/2018 18.58 18.88 18.53 18.88 913,416
09/19/2018 18.8 18.98 18.13 18.58 1,220,791
09/18/2018 18.16 18.95 18.05 18.84 960,559
09/17/2018 18.98 18.99 17.86 18.21 1,310,026
09/14/2018 18.84 19.105 18.35 18.91 1,511,758
09/13/2018 19.22 19.57 18.2 18.33 1,837,955
09/12/2018 19.86 20 18.94 19.13 1,252,706
09/11/2018 20.1 21.18 19.8 19.82 2,178,251
09/10/2018 19.89 20.37 19.32 20.3 1,809,757
09/07/2018 19.41 20.5 18.901 19.74 4,743,258
09/06/2018 18 22.39 18 19.39 28,630,270
09/05/2018 15.3 15.3 13.82 14.1 3,142,664
09/04/2018 14.6 15.44 14.23 15.31 1,494,378
08/31/2018 14.31 14.81 14.29 14.76 1,458,326
08/30/2018 14.59 14.8046 14.19 14.4 1,060,999
08/29/2018 14.72 14.83 14.54 14.68 752,180
08/28/2018 14.79 15.1 14.67 14.73 1,007,088
08/27/2018 14.93 15.04 14.55 14.74 1,090,822
08/24/2018 14.42 14.78 14.42 14.69 923,637
08/23/2018 14.44 14.5 14.05 14.39 1,221,686
08/22/2018 14.11 14.44 14.04 14.39 1,508,262
08/21/2018 14.11 14.23 13.8 14.1 1,258,440
08/20/2018 14.63 14.78 13.85 14.17 1,190,600
08/17/2018 14.44 14.5724 13.981 14.51 1,790,556
08/16/2018 14.85 15.21 13.95 14.33 1,928,179
08/15/2018 16.36 16.6285 14.74 14.75 2,063,683
08/14/2018 16.27 16.99 16.24 16.35 1,408,928
08/13/2018 16.96 17.187 16.02 16.3 1,355,464
08/10/2018 16.34 17 16.27 16.89 1,057,230
08/09/2018 16.04 16.95 15.75 16.51 1,234,231
08/08/2018 15.44 16.2 15.21 16.12 1,846,176
08/07/2018 14.29 15.28 14.05 15.1 2,154,971
08/06/2018 14.43 14.49 13.76 14.24 1,288,083
08/03/2018 15.27 15.4 14.3 14.54 1,005,462
08/02/2018 14.98 15.38 14.71 15.32 865,745
08/01/2018 14.57 15.16 14.56 15.14 1,340,923
07/31/2018 14.2 15.3 14.1 14.57 2,345,347
07/30/2018 15.96 16.215 12.25 14 7,002,195
07/27/2018 17.5 17.5 16.01 16.07 1,502,566
07/26/2018 16.89 17.5 16.5 17.44 1,657,725
07/25/2018 16.64 17.3 16.61 16.89 1,450,229
07/24/2018 16.74 17.5 16.18 16.6 2,142,050
07/23/2018 16.08 16.87 15.6591 16.51 1,490,509
*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