Historical Data for Arrowhead Pharmaceuticals Inc. (ARWR)

$ 40.23   -0.79 (-1.93%) Volume: 921.84k 4:00 PM EDT Aug 7, 2020
After Hours:  $ 40.25   0.02 (+0.05%) Volume: 20.98k 7:57 PM EDT Aug 7, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/07/20 41.50 42.00 39.56 40.23 921.84k -0.79 -1.93% 40.23 37.32m 11,043
08/06/20 43.09 44.39 40.01 41.02 1.3m -2.54 -5.83% 41.02 53.43m 15,221
08/05/20 44.72 44.72 42.67 43.56 1.21m -0.56 -1.27% 43.56 52.57m 7,293
08/04/20 44.00 44.63 43.29 44.12 498.98k -0.26 -0.59% 44.12 21.96m 7,370
08/03/20 43.41 44.49 42.88 44.38 625.13k 1.31 3.04% 44.38 27.47m 8,572
07/31/20 45.55 45.80 42.62 43.07 972.52k -2.38 -5.24% 43.07 42.1m 10,742
07/30/20 43.67 46.00 43.27 45.45 560.99k 1.15 2.60% 45.45 25.41m 6,932
07/29/20 45.77 46.30 44.00 44.30 730.95k -1.21 -2.66% 44.30 32.71m 9,391
07/28/20 48.25 48.4899 45.47 45.51 805.15k -2.83 -5.85% 45.51 37.33m 9,518
07/27/20 46.49 48.44 46.00 48.34 791.79k 2.13 4.61% 48.34 37.51m 8,162
07/24/20 45.72 46.82 45.0401 46.21 797.91k -0.45 -0.96% 46.21 36.83m 9,557
07/23/20 48.80 49.40 46.32 46.66 844.14k -1.94 -3.99% 46.66 40.06m 9,704
07/22/20 48.75 49.6547 47.36 48.60 793.1k -0.15 -0.31% 48.60 38.34m 9,355
07/21/20 51.75 52.00 48.42 48.75 1.09m -2.52 -4.92% 48.75 54.16m 11,824
07/20/20 49.13 51.54 48.76 51.27 1.18m 2.25 4.59% 51.27 59.6m 11,084
07/17/20 48.88 49.99 48.72 49.02 923.99k 0.00 0.00% 49.02 45.58m 9,110
07/16/20 47.98 49.31 47.44 49.02 771.95k 0.84 1.74% 49.02 37.58m 8,764
07/15/20 48.09 48.75 47.18 48.18 895.28k 0.84 1.77% 48.18 42.97m 9,272
07/14/20 46.11 47.39 45.20 47.34 1.46m 1.21 2.62% 47.34 67.54m 15,851
07/13/20 45.00 48.97 44.70 46.13 1.83m 1.62 3.64% 46.13 85.96m 15,761
07/10/20 45.28 45.85 44.42 44.51 728.02k -0.64 -1.42% 44.51 32.63m 7,236
07/09/20 45.30 46.27 44.335 45.15 1.04m -0.10 -0.22% 45.15 46.63m 10,346